Jiangsu Changhai Compos Material historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.520	14.550	14.300	14.360	13.450	1,384,806
2023-07-31	14.520	14.680	14.400	14.490	13.572	1,482,652
2023-07-28	14.150	14.520	14.150	14.470	13.553	1,650,934
2023-07-27	14.370	14.450	14.190	14.220	13.319	1,171,000
2023-07-26	14.430	14.430	14.280	14.390	13.478	1,039,100
2023-07-25	14.190	14.380	14.050	14.380	13.469	1,634,935
2023-07-24	14.250	14.260	13.990	14.090	13.197	1,348,659
2023-07-21	14.070	14.270	13.920	14.270	13.366	2,112,739
2023-07-20	14.000	14.210	13.990	14.060	13.169	1,671,039
2023-07-19	13.960	14.030	13.900	13.990	13.103	777,000
2023-07-18	13.870	13.960	13.770	13.920	13.038	682,004
2023-07-17	13.930	13.940	13.750	13.810	12.935	763,800
2023-07-14	13.980	13.980	13.830	13.900	13.019	723,554
2023-07-13	13.910	13.970	13.780	13.910	13.028	866,260
2023-07-12	13.900	13.980	13.800	13.820	12.944	639,700
2023-07-11	13.850	13.920	13.770	13.910	13.028	506,300
2023-07-10	13.760	13.910	13.630	13.820	12.944	722,500
2023-07-07	13.770	13.830	13.650	13.760	12.888	417,800
2023-07-06	13.920	13.920	13.720	13.770	12.897	660,950
2023-07-05	13.820	13.960	13.800	13.910	13.028	1,073,400
2023-07-04	13.940	13.990	13.830	13.830	12.953	1,012,800
2023-07-03	13.840	13.990	13.820	13.930	13.047	1,009,700
2023-06-30	13.630	13.870	13.620	13.850	12.972	921,200
2023-06-29	13.510	13.710	13.510	13.650	12.785	784,739
2023-06-28	13.580	13.680	13.490	13.600	12.738	703,300
2023-06-27	13.500	13.660	13.430	13.620	12.757	600,139
2023-06-26	13.670	13.670	13.400	13.400	12.551	974,239
2023-06-21	13.750	13.940	13.690	13.700	12.832	1,006,700
2023-06-20	13.920	13.920	13.710	13.760	12.888	960,000
2023-06-19	14.050	14.160	13.850	13.920	13.038	1,232,618
2023-06-16	13.860	14.200	13.820	14.090	13.197	2,081,934
2023-06-15	13.700	13.880	13.580	13.860	12.982	1,236,496
2023-06-14	13.560	13.770	13.550	13.680	12.813	659,600
2023-06-13	13.580	13.740	13.580	13.650	12.785	545,082
2023-06-12	13.400	13.760	13.400	13.670	12.804	1,171,673
2023-06-09	13.550	13.580	13.390	13.450	12.597	817,548
2023-06-08	13.370	13.540	13.370	13.510	12.654	443,600
2023-06-07	13.420	13.590	13.390	13.430	12.579	612,800
2023-06-06	13.650	13.770	13.430	13.440	12.588	963,500
2023-06-05	13.800	13.860	13.640	13.700	12.832	945,300
2023-06-02	13.730	13.880	13.710	13.810	12.935	1,102,800
2023-06-01	13.240	13.830	13.200	13.720	12.850	2,091,835
2023-05-31	13.690	13.690	13.330	13.360	12.513	1,230,000
2023-05-30	13.670	13.740	13.600	13.600	12.738	1,216,600
2023-05-29	13.770	13.800	13.680	13.680	12.813	794,900
2023-05-26	13.840	13.840	13.630	13.760	12.888	724,283
2023-05-25	13.770	13.820	13.640	13.770	12.897	1,111,362
2023-05-24	13.910	13.910	13.630	13.820	12.944	1,039,616
2023-05-23	14.040	14.090	13.960	13.970	12.897	864,568
2023-05-22	13.910	14.080	13.870	14.050	12.971	1,001,930
2023-05-19	13.940	13.960	13.830	13.950	12.879	873,768
2023-05-18	13.980	14.000	13.880	13.920	12.851	856,272
2023-05-17	13.910	14.000	13.910	13.960	12.888	727,160
2023-05-16	14.020	14.060	13.960	13.980	12.906	758,414
2023-05-15	13.810	14.050	13.770	14.030	12.953	805,210
2023-05-12	14.000	14.130	13.810	13.810	12.749	1,167,100
2023-05-11	14.000	14.130	13.950	14.020	12.943	912,294
2023-05-10	14.050	14.160	13.940	14.000	12.925	1,402,550
2023-05-09	13.900	14.130	13.790	14.070	12.990	2,455,191
2023-05-08	13.770	13.920	13.750	13.900	12.833	1,662,041

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.2000 CNY
2026-05-15	0.3500 CNY
2025-09-26	0.1000 CNY
2025-05-29	0.2000 CNY
2024-05-29	0.1500 CNY
2023-05-24	0.2000 CNY
2022-05-25	0.1500 CNY
2021-05-18	0.1000 CNY
2020-05-20	0.1500 CNY
2019-05-24	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.