Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.180	16.320	16.030	16.260	15.011	2,855,239
2022-08-03	16.310	16.740	16.010	16.120	14.882	4,246,334
2022-08-02	17.090	17.090	15.900	16.240	14.993	7,214,107
2022-08-01	17.690	17.690	16.900	17.090	15.778	6,736,413
2022-07-29	17.230	17.850	17.120	17.400	16.064	6,082,682
2022-07-28	17.030	17.240	16.940	17.220	15.898	5,418,643
2022-07-27	17.160	17.180	16.820	16.960	15.658	4,244,392
2022-07-26	17.560	17.600	16.980	17.160	15.842	3,924,659
2022-07-25	17.400	17.960	17.270	17.320	15.990	3,994,642
2022-07-22	17.880	18.070	17.400	17.650	16.295	5,849,021
2022-07-21	18.320	18.410	17.710	17.760	16.396	5,743,227
2022-07-20	17.800	18.440	17.520	18.320	16.913	6,697,851
2022-07-19	17.500	17.940	17.280	17.730	16.368	5,816,570
2022-07-18	17.270	17.670	16.900	17.400	16.064	7,831,029
2022-07-15	17.270	17.750	16.810	16.880	15.584	8,702,772
2022-07-14	17.050	17.480	16.990	17.240	15.916	4,673,355
2022-07-13	17.110	17.610	17.050	17.200	15.879	6,077,630
2022-07-12	18.540	18.590	17.010	17.110	15.796	7,448,122
2022-07-11	18.790	19.100	17.840	18.160	16.765	5,031,569
2022-07-08	18.950	19.180	18.590	18.980	17.522	4,147,235
2022-07-07	19.010	19.310	18.820	18.840	17.393	3,853,577
2022-07-06	19.470	19.690	19.020	19.230	17.753	4,483,971
2022-07-05	19.690	19.900	19.300	19.520	18.021	4,782,733
2022-07-04	19.000	20.000	18.850	19.920	18.390	6,497,354
2022-07-01	18.930	19.500	18.600	19.310	17.827	5,893,620
2022-06-30	18.770	19.080	18.340	18.890	17.439	5,507,982
2022-06-29	19.100	19.180	18.470	18.560	17.135	4,453,453
2022-06-28	19.090	19.390	18.880	19.210	17.735	4,857,543
2022-06-27	19.730	19.750	18.790	19.090	17.624	7,581,926
2022-06-24	17.990	19.400	17.950	19.180	17.707	10,388,973
2022-06-23	17.730	18.070	17.410	18.000	16.618	3,232,845
2022-06-22	18.470	18.470	17.560	17.650	16.295	4,557,680
2022-06-21	18.620	18.700	18.010	18.480	17.061	5,578,480
2022-06-20	17.800	18.640	17.680	18.550	17.125	6,800,641
2022-06-17	17.670	17.960	17.570	17.820	16.452	3,363,802
2022-06-16	17.910	18.220	17.610	17.780	16.415	3,609,389
2022-06-15	17.930	18.370	17.760	17.770	16.405	4,538,622
2022-06-14	18.000	18.060	17.500	17.970	16.590	4,370,986
2022-06-13	17.730	18.390	17.720	18.080	16.692	4,647,020
2022-06-10	17.570	17.970	17.410	17.960	16.581	4,265,660
2022-06-09	17.880	18.090	17.510	17.660	16.304	3,542,563
2022-06-08	18.030	18.190	17.500	18.130	16.738	4,775,630
2022-06-07	18.230	18.540	17.940	18.020	16.636	3,618,700
2022-06-06	18.000	18.440	17.860	18.300	16.895	5,601,659
2022-06-02	18.550	18.550	17.940	18.170	16.775	5,217,623
2022-06-01	17.350	19.040	17.300	18.490	17.070	10,104,255
2022-05-31	17.380	17.560	17.150	17.450	16.110	4,314,112
2022-05-30	17.310	17.450	17.180	17.300	15.971	2,764,900
2022-05-27	17.520	17.540	17.090	17.310	15.981	3,423,577
2022-05-26	16.870	17.480	16.560	17.360	16.027	4,723,128
2022-05-25	16.390	16.870	16.300	16.870	15.574	3,688,321
2022-05-24	17.600	17.600	16.480	16.490	15.085	6,488,972
2022-05-23	17.330	18.060	17.250	17.650	16.146	5,434,800
2022-05-20	17.240	17.780	17.160	17.410	15.927	4,749,154
2022-05-19	16.730	17.370	16.680	17.160	15.698	3,625,330
2022-05-18	16.970	17.220	16.900	17.020	15.570	3,833,456
2022-05-17	17.120	17.190	16.490	16.910	15.469	4,573,645
2022-05-16	16.920	17.350	16.820	17.170	15.707	5,445,314
2022-05-13	16.900	17.250	16.600	16.800	15.369	3,992,683
2022-05-12	16.800	17.150	16.630	16.940	15.497	4,023,924

← NewerPage 18 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.