Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.800	13.850	13.430	13.790	12.731	2,647,339
2023-05-04	13.870	13.880	13.710	13.790	12.731	2,582,251
2023-04-28	14.180	14.180	13.660	13.880	12.814	7,251,520
2023-04-27	14.580	14.720	14.410	14.650	13.525	1,916,783
2023-04-26	14.310	14.810	14.310	14.520	13.405	3,191,744
2023-04-25	14.620	14.800	14.290	14.290	13.193	3,245,303
2023-04-24	14.750	14.850	14.560	14.800	13.663	2,270,665
2023-04-21	15.600	15.600	14.770	14.800	13.663	8,296,642
2023-04-20	16.280	16.280	15.650	15.760	14.550	5,734,521
2023-04-19	16.600	16.600	16.220	16.270	15.021	5,008,479
2023-04-18	16.120	16.650	16.040	16.560	15.288	7,290,450
2023-04-17	15.860	16.130	15.800	16.120	14.882	3,379,221
2023-04-14	15.880	15.930	15.750	15.880	14.661	2,007,900
2023-04-13	15.920	16.220	15.810	15.880	14.661	3,821,400
2023-04-12	15.870	15.960	15.760	15.820	14.605	2,171,565
2023-04-11	15.830	16.070	15.660	15.730	14.522	3,235,405
2023-04-10	16.110	16.290	15.870	15.950	14.725	2,279,400
2023-04-07	15.840	16.150	15.800	16.120	14.882	1,987,300
2023-04-06	15.950	15.980	15.690	15.850	14.633	1,369,306
2023-04-04	16.120	16.120	15.920	15.960	14.734	1,740,600
2023-04-03	15.980	16.160	15.950	16.120	14.882	2,037,500
2023-03-31	15.980	16.170	15.900	15.970	14.744	2,033,961
2023-03-30	15.580	16.060	15.340	15.990	14.762	2,373,400
2023-03-29	15.680	15.780	15.550	15.570	14.374	1,679,300
2023-03-28	15.940	15.950	15.670	15.690	14.485	1,396,900
2023-03-27	16.010	16.010	15.730	15.860	14.642	1,625,661
2023-03-24	16.010	16.190	15.950	16.010	14.781	1,583,700
2023-03-23	16.070	16.070	15.910	15.960	14.734	1,565,166
2023-03-22	16.160	16.160	15.960	16.060	14.827	2,049,900
2023-03-21	16.000	16.150	15.910	16.100	14.864	2,082,000
2023-03-20	15.730	16.080	15.680	15.960	14.734	3,199,659
2023-03-17	15.620	15.790	15.450	15.690	14.485	2,358,909
2023-03-16	15.510	15.740	15.380	15.390	14.208	1,906,959
2023-03-15	15.380	15.600	15.380	15.540	14.347	1,493,660
2023-03-14	15.640	15.710	15.200	15.310	14.134	2,222,400
2023-03-13	15.780	15.820	15.450	15.620	14.420	2,282,361
2023-03-10	16.010	16.010	15.760	15.770	14.559	2,561,792
2023-03-09	16.030	16.130	15.920	16.130	14.891	2,089,458
2023-03-08	15.880	16.060	15.820	16.060	14.827	1,868,237
2023-03-07	16.130	16.250	15.850	15.880	14.661	3,836,400
2023-03-06	16.550	16.600	16.000	16.150	14.910	4,345,286
2023-03-03	16.370	16.600	16.160	16.550	15.279	3,713,711
2023-03-02	16.640	16.660	16.340	16.400	15.141	3,744,899
2023-03-01	16.180	16.680	16.120	16.620	15.344	5,803,369
2023-02-28	16.010	16.230	15.930	16.200	14.956	3,755,002
2023-02-27	15.900	16.000	15.780	15.980	14.753	3,045,875
2023-02-24	16.000	16.250	15.820	15.960	14.734	3,591,200
2023-02-23	15.920	16.080	15.830	16.000	14.771	3,262,220
2023-02-22	15.750	16.050	15.630	15.900	14.679	3,660,800
2023-02-21	15.770	15.840	15.610	15.800	14.587	3,339,800
2023-02-20	15.280	15.760	15.250	15.690	14.485	4,118,561
2023-02-17	15.440	15.520	15.240	15.280	14.107	3,062,832
2023-02-16	15.870	15.870	15.200	15.330	14.153	4,494,932
2023-02-15	15.910	15.960	15.700	15.720	14.513	3,213,853
2023-02-14	15.770	15.950	15.590	15.910	14.688	4,288,094
2023-02-13	15.380	15.740	15.380	15.710	14.504	4,035,459
2023-02-10	15.450	15.520	15.310	15.380	14.199	1,915,657
2023-02-09	15.250	15.490	15.190	15.490	14.300	2,678,500
2023-02-08	15.400	15.640	15.240	15.270	14.097	2,424,019
2023-02-07	15.300	15.440	15.280	15.400	14.217	2,226,960

← NewerPage 15 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.