Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.380	15.380	15.170	15.240	14.070	2,375,558
2023-02-03	15.480	15.480	15.200	15.370	14.190	3,700,290
2023-02-02	15.510	15.550	15.400	15.470	14.282	3,156,169
2023-02-01	15.510	15.730	15.380	15.500	14.310	4,988,300
2023-01-31	15.280	15.550	15.210	15.470	14.282	3,304,260
2023-01-30	15.230	15.420	15.160	15.330	14.153	3,649,499
2023-01-20	15.010	15.190	14.950	15.160	13.996	2,536,857
2023-01-19	14.840	15.020	14.740	15.000	13.848	1,851,061
2023-01-18	14.800	14.880	14.720	14.840	13.700	1,453,300
2023-01-17	14.770	14.960	14.600	14.790	13.654	1,937,794
2023-01-16	14.580	14.900	14.540	14.820	13.682	2,650,600
2023-01-13	14.520	14.600	14.460	14.560	13.442	1,405,900
2023-01-12	14.450	14.540	14.410	14.490	13.377	1,188,500
2023-01-11	14.450	14.580	14.410	14.430	13.322	1,615,600
2023-01-10	14.610	14.610	14.420	14.450	13.340	1,501,504
2023-01-09	14.510	14.670	14.500	14.550	13.433	1,897,083
2023-01-06	14.500	14.600	14.440	14.510	13.396	2,262,637
2023-01-05	14.340	14.490	14.300	14.440	13.331	1,736,637
2023-01-04	14.320	14.410	14.250	14.360	13.257	1,846,204
2023-01-03	14.130	14.380	14.030	14.320	13.220	2,013,326
2022-12-30	14.060	14.170	13.990	14.130	13.045	1,626,413
2022-12-29	14.160	14.160	14.000	14.030	12.953	1,116,208
2022-12-28	14.360	14.360	14.060	14.150	13.063	1,335,230
2022-12-27	14.320	14.350	14.250	14.320	13.220	1,199,537
2022-12-26	14.040	14.350	13.990	14.300	13.202	1,754,545
2022-12-23	14.020	14.120	13.870	14.030	12.953	1,587,400
2022-12-22	14.370	14.450	14.030	14.100	13.017	1,928,709
2022-12-21	14.410	14.470	14.200	14.270	13.174	1,454,837
2022-12-20	14.320	14.520	14.230	14.410	13.303	1,844,161
2022-12-19	14.780	14.870	14.240	14.310	13.211	2,694,649
2022-12-16	14.820	15.120	14.730	14.820	13.682	2,214,387
2022-12-15	15.050	15.050	14.780	14.880	13.737	1,858,800
2022-12-14	14.920	15.070	14.870	14.980	13.830	2,417,819
2022-12-13	14.880	14.960	14.790	14.890	13.747	2,582,202
2022-12-12	15.270	15.270	14.850	14.880	13.737	4,326,000
2022-12-09	15.210	15.410	15.140	15.320	14.144	2,876,861
2022-12-08	15.200	15.400	15.160	15.230	14.060	2,995,761
2022-12-07	15.380	15.530	15.130	15.220	14.051	4,639,412
2022-12-06	15.510	15.740	15.410	15.420	14.236	4,707,187
2022-12-05	15.390	15.730	15.260	15.600	14.402	7,200,484
2022-12-02	15.290	15.360	15.160	15.320	14.144	3,955,200
2022-12-01	15.120	15.460	15.120	15.300	14.125	5,565,241
2022-11-30	15.300	15.420	15.050	15.110	13.950	4,622,600
2022-11-29	15.100	15.370	15.080	15.300	14.125	4,362,052
2022-11-28	15.200	15.200	14.900	15.080	13.922	4,719,738
2022-11-25	15.240	15.350	15.110	15.330	14.153	4,939,189
2022-11-24	15.070	15.350	15.040	15.250	14.079	5,709,951
2022-11-23	15.230	15.300	14.800	15.010	13.857	6,760,711
2022-11-22	14.670	15.560	14.670	15.230	14.060	13,407,727
2022-11-21	14.810	14.810	14.350	14.720	13.590	4,610,743
2022-11-18	14.910	15.050	14.830	14.840	13.700	3,883,892
2022-11-17	14.930	14.930	14.760	14.900	13.756	3,926,330
2022-11-16	15.190	15.190	14.880	14.930	13.783	4,858,813
2022-11-15	14.800	15.250	14.760	15.210	14.042	6,545,383
2022-11-14	15.100	15.350	14.790	14.840	13.700	6,951,913
2022-11-11	15.110	15.260	14.910	14.990	13.839	7,068,919
2022-11-10	14.700	15.030	14.660	14.880	13.737	5,536,622
2022-11-09	14.900	14.960	14.700	14.850	13.710	3,849,634
2022-11-08	15.070	15.080	14.750	14.850	13.710	5,457,705
2022-11-07	15.180	15.620	15.020	15.080	13.922	8,136,244

← NewerPage 16 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.