Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.780	15.300	14.680	15.050	14.623	9,011,000
2025-10-24	14.460	14.650	14.400	14.640	14.224	4,021,400
2025-10-23	14.420	14.500	14.130	14.450	14.040	3,966,700
2025-10-22	14.550	14.650	14.290	14.500	14.088	4,782,900
2025-10-21	14.370	14.750	14.200	14.650	14.234	7,344,400
2025-10-20	14.110	14.330	14.110	14.320	13.913	6,256,100
2025-10-17	14.330	14.430	13.920	13.950	13.554	5,587,300
2025-10-16	14.660	14.780	14.310	14.370	13.962	5,249,000
2025-10-15	14.380	14.740	14.380	14.720	14.302	6,438,611
2025-10-14	14.660	14.900	14.260	14.310	13.904	7,234,300
2025-10-13	14.320	14.710	14.120	14.650	14.234	6,967,141
2025-10-10	14.850	15.170	14.690	14.990	14.564	7,434,569
2025-10-09	14.960	15.040	14.830	14.910	14.487	6,717,400
2025-09-30	15.110	15.170	14.850	14.890	14.467	7,411,300
2025-09-29	14.760	15.200	14.690	15.110	14.681	7,270,653
2025-09-26	14.800	14.940	14.540	14.740	14.322	7,831,100
2025-09-25	15.270	15.420	14.860	14.940	14.419	9,456,900
2025-09-24	15.030	15.210	14.960	15.190	14.660	8,151,000
2025-09-23	15.480	15.900	14.900	15.240	14.708	10,845,162
2025-09-22	15.530	15.550	15.260	15.460	14.921	7,206,704
2025-09-19	15.820	15.870	15.450	15.560	15.017	9,529,600
2025-09-18	15.580	16.390	15.380	15.830	15.278	21,562,882
2025-09-17	15.610	16.050	15.550	15.640	15.094	9,709,824
2025-09-16	15.700	15.800	15.390	15.660	15.114	8,749,900
2025-09-15	15.810	15.980	15.640	15.730	15.181	8,939,200
2025-09-12	16.310	16.320	15.810	15.950	15.393	15,250,000
2025-09-11	15.950	16.700	15.850	16.440	15.866	17,908,799
2025-09-10	15.540	16.170	15.400	16.010	15.451	13,032,250
2025-09-09	15.960	16.050	15.480	15.540	14.998	11,457,000
2025-09-08	15.990	16.620	15.880	16.160	15.596	18,193,068
2025-09-05	15.280	15.640	15.140	15.620	15.075	9,539,924
2025-09-04	15.500	15.850	14.910	15.220	14.689	13,129,926
2025-09-03	16.010	16.150	15.380	15.460	14.921	15,639,384
2025-09-02	16.860	17.010	15.920	16.080	15.519	24,798,359
2025-09-01	16.460	16.770	16.330	16.500	15.924	21,255,061
2025-08-29	17.020	17.990	16.600	16.770	16.185	38,211,779
2025-08-28	15.490	16.680	15.480	16.380	15.808	27,376,498
2025-08-27	15.980	16.140	15.500	15.510	14.969	20,485,737
2025-08-26	16.220	16.380	15.890	16.050	15.490	16,136,312
2025-08-25	16.880	16.980	16.210	16.330	15.760	26,858,298
2025-08-22	15.890	17.180	15.880	16.700	16.117	29,376,343
2025-08-21	16.330	16.470	15.900	15.990	15.432	16,356,848
2025-08-20	16.310	16.740	15.810	16.390	15.818	23,855,792
2025-08-19	16.860	16.900	16.400	16.660	16.079	21,634,321
2025-08-18	17.000	17.550	16.320	17.200	16.600	34,730,621
2025-08-15	15.290	16.660	15.210	16.590	16.011	38,068,985
2025-08-14	15.500	16.150	15.320	15.380	14.843	27,591,700
2025-08-13	15.700	15.720	15.300	15.430	14.892	25,188,360
2025-08-12	14.820	16.070	14.690	15.950	15.393	36,634,618
2025-08-11	14.380	14.870	14.380	14.820	14.303	19,277,896
2025-08-08	14.200	14.440	14.030	14.320	13.820	12,683,200
2025-08-07	14.170	14.270	14.020	14.200	13.705	9,123,100
2025-08-06	14.050	14.280	13.920	14.190	13.695	9,405,600
2025-08-05	14.170	14.280	14.020	14.100	13.608	7,104,300
2025-08-04	13.820	14.170	13.700	14.130	13.637	8,813,900
2025-08-01	13.760	14.060	13.690	13.900	13.415	10,459,600
2025-07-31	14.180	14.480	13.760	13.850	13.367	17,632,800
2025-07-30	14.500	14.590	14.080	14.140	13.647	14,531,800
2025-07-29	14.240	14.730	14.240	14.520	14.013	24,362,193
2025-07-28	13.810	14.210	13.770	14.160	13.666	10,565,400

← NewerPage 5 of 21 · 1,213 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.