Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.190	17.690	16.850	16.930	15.488	7,891,123
2022-05-10	16.800	17.290	16.600	17.250	15.780	5,450,501
2022-05-09	17.100	17.380	16.820	17.160	15.698	5,811,423
2022-05-06	16.470	17.430	16.420	17.230	15.762	7,202,609
2022-05-05	16.700	17.390	16.390	17.100	15.643	12,522,211
2022-04-29	16.610	16.780	16.180	16.700	15.277	12,904,034
2022-04-28	16.450	17.150	16.000	16.940	15.497	19,294,067
2022-04-27	14.300	15.660	13.750	15.660	14.326	14,000,114
2022-04-26	12.960	13.600	12.900	13.050	11.938	4,166,407
2022-04-25	13.870	13.980	12.820	12.840	11.746	3,460,893
2022-04-22	13.880	14.440	13.750	14.220	13.009	3,954,499
2022-04-21	14.870	14.890	13.760	13.780	12.606	6,845,816
2022-04-20	15.350	15.620	14.920	15.070	13.786	3,818,200
2022-04-19	15.000	15.280	14.870	15.190	13.896	2,830,234
2022-04-18	14.810	15.000	14.160	14.890	13.622	2,127,062
2022-04-15	14.600	14.930	14.440	14.820	13.557	1,891,470
2022-04-14	14.560	14.770	14.500	14.640	13.393	2,085,207
2022-04-13	14.890	14.900	14.540	14.570	13.329	1,883,522
2022-04-12	14.880	15.110	14.480	14.960	13.686	2,572,460
2022-04-11	14.880	15.340	14.820	15.040	13.759	3,639,578
2022-04-08	14.830	15.100	14.660	15.010	13.731	1,919,045
2022-04-07	15.210	15.250	14.820	14.950	13.676	2,706,244
2022-04-06	14.950	15.360	14.860	15.360	14.051	2,136,685
2022-04-01	14.990	15.250	14.820	14.950	13.676	1,786,707
2022-03-31	15.020	15.380	14.910	15.120	13.832	1,957,590
2022-03-30	14.570	15.100	14.360	15.030	13.750	2,472,895
2022-03-29	14.720	14.790	14.310	14.470	13.237	1,875,087
2022-03-28	14.810	14.960	14.350	14.670	13.420	1,763,456
2022-03-25	14.710	15.080	14.560	14.810	13.548	1,760,150
2022-03-24	14.720	14.910	14.580	14.640	13.393	1,540,214
2022-03-23	14.990	15.050	14.790	14.880	13.612	1,750,303
2022-03-22	15.020	15.090	14.710	14.960	13.686	2,312,972
2022-03-21	15.180	15.370	14.900	15.020	13.740	2,571,636
2022-03-18	14.800	15.300	14.610	15.220	13.923	2,275,228
2022-03-17	14.360	15.290	14.360	14.900	13.631	3,183,211
2022-03-16	14.220	14.460	13.530	14.420	13.192	3,669,560
2022-03-15	14.690	14.840	14.010	14.070	12.871	2,686,304
2022-03-14	15.220	15.240	14.710	14.740	13.484	2,711,624
2022-03-11	15.140	15.420	14.850	15.400	14.088	2,545,017
2022-03-10	15.090	15.480	15.090	15.380	14.070	4,412,222
2022-03-09	15.450	15.470	14.000	14.610	13.365	5,228,726
2022-03-08	16.150	16.440	15.200	15.300	13.997	4,246,954
2022-03-07	16.870	16.900	15.950	16.020	14.655	4,188,897
2022-03-04	17.000	17.080	16.810	16.900	15.460	1,376,953
2022-03-03	17.210	17.230	16.900	16.960	15.515	2,282,100
2022-03-02	17.060	17.270	17.010	17.170	15.707	1,478,700
2022-03-01	17.350	17.350	17.010	17.190	15.726	1,752,572
2022-02-28	17.550	17.550	17.000	17.160	15.698	2,052,637
2022-02-25	17.290	17.570	17.280	17.360	15.881	1,789,700
2022-02-24	17.600	17.800	16.970	17.200	15.735	2,731,123
2022-02-23	17.760	17.800	17.600	17.630	16.128	1,590,026
2022-02-22	17.610	17.780	17.520	17.700	16.192	1,775,188
2022-02-21	17.980	18.060	17.680	17.780	16.265	1,678,698
2022-02-18	17.780	17.950	17.520	17.920	16.393	1,976,021
2022-02-17	17.500	17.940	17.500	17.830	16.311	2,018,447
2022-02-16	17.610	17.820	17.430	17.670	16.165	1,969,369
2022-02-15	17.150	17.750	17.150	17.560	16.064	2,068,105
2022-02-14	17.350	17.440	17.080	17.150	15.689	2,138,191
2022-02-11	17.300	17.810	17.300	17.480	15.991	2,634,333
2022-02-10	17.220	17.550	17.220	17.470	15.982	1,914,619

← NewerPage 19 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.