Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.900	17.570	16.770	17.290	15.817	2,413,989
2022-02-08	16.750	16.920	16.610	16.900	15.460	2,032,500
2022-02-07	16.840	16.980	16.600	16.730	15.305	2,534,303
2022-01-28	16.650	16.850	16.420	16.480	15.076	1,961,019
2022-01-27	16.880	17.090	16.450	16.460	15.058	2,003,149
2022-01-26	16.530	17.180	16.530	16.970	15.524	2,400,403
2022-01-25	16.920	17.160	16.480	16.540	15.131	2,477,386
2022-01-24	17.200	17.290	16.880	17.020	15.570	2,075,160
2022-01-21	17.110	17.450	16.930	17.130	15.671	2,467,481
2022-01-20	17.930	17.980	16.970	17.110	15.652	5,032,681
2022-01-19	17.410	17.990	17.230	17.900	16.375	3,287,325
2022-01-18	17.680	17.760	17.450	17.480	15.991	1,619,711
2022-01-17	17.410	17.750	17.310	17.680	16.174	2,323,527
2022-01-14	17.270	17.650	17.000	17.470	15.982	2,983,100
2022-01-13	17.730	17.730	17.250	17.250	15.780	3,097,500
2022-01-12	17.670	17.870	17.390	17.690	16.183	3,394,230
2022-01-11	17.530	18.100	17.520	17.520	16.027	3,693,068
2022-01-10	17.610	17.700	17.380	17.500	16.009	3,013,074
2022-01-07	17.850	17.880	17.500	17.510	16.018	2,600,507
2022-01-06	17.500	17.830	17.380	17.640	16.137	2,662,427
2022-01-05	18.050	18.070	17.380	17.640	16.137	3,333,800
2022-01-04	17.770	18.090	17.430	17.950	16.421	4,385,000
2021-12-31	17.620	17.850	17.310	17.530	16.037	3,428,700
2021-12-30	17.380	17.810	17.370	17.700	16.192	2,053,025
2021-12-29	17.430	17.600	17.280	17.510	16.018	1,701,001
2021-12-28	17.260	17.550	17.260	17.440	15.954	1,471,765
2021-12-27	17.470	17.510	17.130	17.250	15.780	1,890,301
2021-12-24	17.570	17.640	17.120	17.480	15.991	2,807,336
2021-12-23	17.690	17.760	17.450	17.480	15.991	2,863,582
2021-12-22	17.200	17.710	17.060	17.620	16.119	3,009,428
2021-12-21	17.240	17.450	16.810	17.080	15.625	3,527,742
2021-12-20	18.320	18.320	15.110	17.210	15.744	5,103,139
2021-12-17	18.540	18.650	17.920	17.990	16.457	3,195,508
2021-12-16	18.320	18.590	18.110	18.540	16.961	3,505,928
2021-12-15	18.770	18.800	18.250	18.280	16.723	3,821,800
2021-12-14	18.380	18.880	18.260	18.770	17.171	6,958,231
2021-12-13	17.730	18.720	17.520	18.550	16.970	8,089,630
2021-12-10	17.770	17.880	17.460	17.510	16.018	3,370,900
2021-12-09	17.880	17.940	17.580	17.790	16.274	3,003,077
2021-12-08	17.720	17.960	17.550	17.780	16.265	3,309,161
2021-12-07	17.860	18.010	17.300	17.740	16.229	4,152,776
2021-12-06	18.400	18.520	17.730	17.820	16.302	5,342,068
2021-12-03	18.000	18.330	17.950	18.280	16.723	3,049,100
2021-12-02	18.100	18.350	17.970	18.010	16.476	4,009,100
2021-12-01	18.140	18.220	17.730	18.090	16.549	4,653,399
2021-11-30	18.500	18.620	17.880	18.080	16.540	5,543,735
2021-11-29	18.200	18.480	18.000	18.140	16.595	4,688,871
2021-11-26	18.850	19.120	18.530	18.620	17.034	4,396,424
2021-11-25	18.500	18.970	18.430	18.780	17.180	4,568,563
2021-11-24	18.940	18.940	18.400	18.580	16.997	4,375,395
2021-11-23	18.920	19.380	18.560	18.940	17.326	7,551,435
2021-11-22	18.800	18.800	18.310	18.740	17.144	5,658,378
2021-11-19	18.300	19.090	18.210	18.530	16.951	8,222,342
2021-11-18	18.020	18.740	17.950	18.310	16.750	9,393,786
2021-11-17	16.980	18.360	16.920	18.340	16.778	10,960,473
2021-11-16	16.990	17.080	16.710	16.890	15.451	3,545,500
2021-11-15	17.030	17.030	16.670	16.940	15.497	3,014,259
2021-11-12	16.790	17.080	16.700	17.040	15.588	2,883,334
2021-11-11	16.390	17.070	16.310	16.920	15.479	4,055,469
2021-11-10	16.800	16.800	16.100	16.440	15.039	5,516,345

← NewerPage 20 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.