Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.010	16.600	15.750	15.870	15.419	14,128,466
2026-01-19	15.500	16.070	15.290	16.030	15.575	15,566,350
2026-01-16	15.560	16.000	15.380	15.640	15.196	17,676,125
2026-01-15	14.810	15.800	14.810	15.550	15.109	24,901,570
2026-01-14	14.610	14.850	14.430	14.620	14.205	8,529,307
2026-01-13	14.970	14.980	14.650	14.670	14.254	7,097,000
2026-01-12	14.900	15.030	14.670	14.940	14.516	8,452,054
2026-01-09	14.920	15.020	14.790	14.860	14.438	6,987,844
2026-01-08	14.880	15.130	14.810	14.980	14.555	7,554,200
2026-01-07	14.840	14.960	14.750	14.860	14.438	6,220,150
2026-01-06	14.850	14.920	14.750	14.880	14.458	6,675,604
2026-01-05	14.540	14.940	14.460	14.870	14.448	8,579,880
2025-12-31	14.390	14.770	14.290	14.560	14.147	6,676,405
2025-12-30	14.420	14.520	14.330	14.400	13.991	4,568,800
2025-12-29	14.650	14.650	14.370	14.480	14.069	5,433,200
2025-12-26	14.690	14.830	14.560	14.730	14.312	7,454,900
2025-12-25	14.880	14.910	14.680	14.740	14.322	8,723,300
2025-12-24	14.200	14.950	14.160	14.890	14.467	14,392,908
2025-12-23	13.920	14.480	13.860	14.280	13.875	10,571,338
2025-12-22	13.740	13.990	13.660	13.920	13.525	4,458,600
2025-12-19	13.770	13.910	13.740	13.750	13.360	3,198,908
2025-12-18	13.630	13.790	13.550	13.670	13.282	2,728,400
2025-12-17	13.370	13.680	13.260	13.670	13.282	3,514,008
2025-12-16	13.660	13.680	13.300	13.400	13.020	3,303,600
2025-12-15	13.460	13.770	13.400	13.610	13.224	3,991,708
2025-12-12	13.710	13.770	13.440	13.460	13.078	4,559,100
2025-12-11	13.950	13.990	13.680	13.690	13.301	3,103,800
2025-12-10	13.870	13.890	13.650	13.870	13.476	2,950,204
2025-12-09	13.760	13.950	13.690	13.870	13.476	3,890,305
2025-12-08	13.760	13.950	13.720	13.840	13.447	5,180,500
2025-12-05	13.300	13.670	13.220	13.670	13.282	5,574,306
2025-12-04	13.380	13.390	13.150	13.300	12.922	2,661,187
2025-12-03	13.430	13.490	13.300	13.380	13.000	2,514,800
2025-12-02	13.570	13.570	13.350	13.390	13.010	3,399,200
2025-12-01	13.550	13.740	13.510	13.580	13.195	4,973,135
2025-11-28	13.480	13.560	13.400	13.470	13.088	3,306,900
2025-11-27	13.510	13.600	13.400	13.430	13.049	2,916,970
2025-11-26	13.590	13.630	13.420	13.440	13.058	2,813,810
2025-11-25	13.390	13.730	13.390	13.590	13.204	4,023,100
2025-11-24	13.230	13.420	13.150	13.330	12.952	3,242,900
2025-11-21	13.740	13.760	13.140	13.150	12.777	5,809,710
2025-11-20	13.880	14.080	13.790	13.820	13.428	2,696,100
2025-11-19	14.040	14.050	13.730	13.810	13.418	3,594,700
2025-11-18	14.270	14.270	13.930	13.980	13.583	5,069,402
2025-11-17	14.510	14.670	14.250	14.270	13.865	6,117,100
2025-11-14	14.830	14.920	14.620	14.620	14.205	5,368,200
2025-11-13	14.480	15.020	14.470	14.930	14.506	10,773,600
2025-11-12	14.600	14.600	14.320	14.470	14.059	4,584,114
2025-11-11	14.550	14.770	14.550	14.640	14.224	4,732,612
2025-11-10	14.610	14.760	14.450	14.530	14.118	5,796,224
2025-11-07	14.450	14.710	14.340	14.580	14.166	5,201,300
2025-11-06	14.400	14.660	14.360	14.570	14.156	5,673,317
2025-11-05	14.160	14.460	14.160	14.400	13.991	3,644,632
2025-11-04	14.550	14.550	14.180	14.310	13.904	5,262,104
2025-11-03	14.790	14.870	14.400	14.540	14.127	8,532,200
2025-10-31	14.750	15.350	14.750	14.800	14.380	10,028,600
2025-10-30	15.290	15.340	14.650	14.710	14.292	15,588,480
2025-10-29	15.350	15.650	15.250	15.600	15.157	10,482,000
2025-10-28	15.010	15.470	14.840	15.390	14.953	11,007,960
2025-10-27	14.780	15.300	14.680	15.050	14.623	9,011,000

← NewerPage 4 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.