Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.950	15.240	14.870	15.240	14.070	8,850,306
2022-11-03	14.700	14.970	14.600	14.940	13.793	7,173,617
2022-11-02	14.810	14.850	14.630	14.810	13.673	9,623,630
2022-11-01	14.780	14.910	14.550	14.910	13.765	8,910,805
2022-10-31	14.700	15.020	14.400	14.800	13.663	9,583,759
2022-10-28	14.930	15.050	14.600	14.710	13.580	9,431,379
2022-10-27	15.060	15.250	14.850	14.890	13.747	10,449,175
2022-10-26	14.490	15.300	14.240	14.980	13.830	16,726,429
2022-10-25	13.960	14.850	13.570	14.600	13.479	15,967,141
2022-10-24	13.880	14.000	13.440	13.460	12.426	4,624,782
2022-10-21	14.140	14.190	13.760	13.890	12.823	3,538,912
2022-10-20	14.210	14.260	13.930	14.120	13.036	3,148,400
2022-10-19	14.380	14.550	14.220	14.240	13.146	2,786,000
2022-10-18	14.700	14.700	14.390	14.470	13.359	3,190,400
2022-10-17	14.480	14.570	14.330	14.520	13.405	2,935,319
2022-10-14	14.330	14.560	14.220	14.480	13.368	2,548,748
2022-10-13	14.000	14.400	13.940	14.170	13.082	3,577,861
2022-10-12	13.840	14.140	13.470	14.130	13.045	3,189,754
2022-10-11	13.690	13.940	13.380	13.870	12.805	2,870,404
2022-10-10	13.860	13.900	13.450	13.550	12.509	2,973,467
2022-09-30	13.900	14.060	13.740	13.790	12.731	2,532,150
2022-09-29	13.810	14.380	13.810	13.950	12.879	4,847,089
2022-09-28	14.170	14.170	13.660	13.660	12.611	2,761,412
2022-09-27	14.080	14.240	13.960	14.200	13.110	2,894,184
2022-09-26	14.000	14.330	13.900	13.940	12.870	3,440,418
2022-09-23	14.560	14.690	14.150	14.190	13.100	3,093,867
2022-09-22	14.560	14.770	14.530	14.600	13.479	2,875,320
2022-09-21	15.110	15.170	14.630	14.730	13.599	2,816,188
2022-09-20	14.960	15.060	14.650	14.980	13.830	2,313,812
2022-09-19	14.840	15.000	14.610	14.690	13.562	2,524,479
2022-09-16	15.120	15.240	14.810	14.830	13.691	3,184,294
2022-09-15	15.660	15.740	15.080	15.300	14.125	3,138,055
2022-09-14	15.810	15.810	15.380	15.600	14.402	3,080,969
2022-09-13	16.180	16.180	15.860	15.880	14.661	2,378,753
2022-09-09	15.950	16.110	15.860	16.050	14.817	2,293,606
2022-09-08	16.180	16.200	15.910	15.950	14.725	1,822,230
2022-09-07	16.210	16.220	16.080	16.170	14.928	1,934,592
2022-09-06	16.180	16.260	16.050	16.210	14.965	2,512,300
2022-09-05	15.770	16.140	15.700	16.040	14.808	2,842,050
2022-09-02	15.690	15.860	15.630	15.740	14.531	2,649,379
2022-09-01	15.880	16.040	15.570	15.630	14.430	4,131,300
2022-08-31	16.220	16.260	15.910	15.950	14.725	4,144,084
2022-08-30	16.600	16.600	16.100	16.220	14.974	2,989,620
2022-08-29	16.140	16.550	15.910	16.430	15.168	3,002,840
2022-08-26	16.420	16.710	16.290	16.350	15.094	2,911,400
2022-08-25	16.360	16.600	16.120	16.420	15.159	4,003,480
2022-08-24	17.010	17.120	16.270	16.360	15.104	4,665,947
2022-08-23	17.220	17.330	16.830	16.910	15.611	3,960,248
2022-08-22	16.810	17.160	16.630	17.100	15.787	4,801,241
2022-08-19	17.470	17.500	16.890	16.960	15.658	5,541,687
2022-08-18	18.000	18.000	17.260	17.350	16.018	7,434,024
2022-08-17	18.060	18.320	17.920	17.980	16.599	4,805,217
2022-08-16	17.790	18.230	17.700	18.100	16.710	4,359,568
2022-08-15	17.380	17.810	17.380	17.690	16.332	4,035,713
2022-08-12	17.430	17.830	17.300	17.500	16.156	4,427,411
2022-08-11	16.900	17.530	16.890	17.440	16.101	4,849,289
2022-08-10	16.870	16.890	16.640	16.820	15.528	2,565,094
2022-08-09	16.800	16.880	16.550	16.820	15.528	3,439,293
2022-08-08	16.370	16.730	16.130	16.630	15.353	3,403,903
2022-08-05	16.260	16.490	16.120	16.490	15.224	3,166,401

← NewerPage 17 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.