Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.960	14.280	13.960	14.130	13.637	11,150,400
2025-07-23	14.230	14.300	13.960	14.010	13.521	12,471,800
2025-07-22	14.350	14.470	14.190	14.300	13.801	12,917,504
2025-07-21	14.180	14.420	14.010	14.390	13.888	14,798,804
2025-07-18	14.340	14.590	14.170	14.190	13.695	15,910,200
2025-07-17	13.980	14.640	13.980	14.340	13.840	20,281,200
2025-07-16	14.160	14.230	13.960	14.070	13.579	11,087,400
2025-07-15	14.200	14.420	13.940	14.070	13.579	15,806,719
2025-07-14	14.390	14.580	14.200	14.280	13.782	16,354,660
2025-07-11	14.810	14.930	14.320	14.390	13.888	29,572,716
2025-07-10	15.030	15.710	14.980	15.000	14.477	32,982,791
2025-07-09	15.700	15.800	14.920	15.280	14.747	45,735,070
2025-07-08	14.100	16.450	14.070	15.330	14.795	56,817,465
2025-07-07	13.720	14.600	13.720	14.380	13.878	35,708,945
2025-07-04	14.030	15.110	13.900	13.920	13.434	42,262,207
2025-07-03	13.800	14.100	13.510	13.900	13.415	31,458,558
2025-07-02	14.640	14.650	13.630	13.800	13.319	45,534,409
2025-07-01	12.220	14.640	12.140	14.640	14.129	39,488,315
2025-06-30	11.960	12.230	11.950	12.200	11.774	4,879,500
2025-06-27	11.990	12.090	11.940	11.970	11.552	2,705,100
2025-06-26	12.070	12.170	11.970	11.990	11.572	3,520,200
2025-06-25	12.000	12.130	11.920	12.080	11.659	3,996,002
2025-06-24	11.780	12.040	11.700	11.980	11.562	3,931,547
2025-06-23	11.580	11.720	11.450	11.710	11.301	2,886,300
2025-06-20	11.540	11.690	11.520	11.590	11.186	2,692,400
2025-06-19	11.810	11.960	11.470	11.540	11.137	5,024,200
2025-06-18	11.850	11.900	11.690	11.810	11.398	3,321,000
2025-06-17	11.900	12.030	11.850	11.870	11.456	3,017,600
2025-06-16	11.810	12.010	11.810	11.910	11.494	3,107,404
2025-06-13	12.040	12.050	11.850	11.850	11.437	4,639,200
2025-06-12	12.210	12.220	11.930	12.050	11.630	5,714,800
2025-06-11	12.070	12.520	12.010	12.240	11.813	6,450,370
2025-06-10	12.320	12.360	11.900	12.060	11.639	7,040,571
2025-06-09	12.510	12.530	12.190	12.340	11.909	7,619,806
2025-06-06	12.530	12.940	12.320	12.440	12.006	10,319,700
2025-06-05	12.500	12.600	12.280	12.400	11.967	8,959,659
2025-06-04	12.240	12.870	12.130	12.590	12.151	16,043,259
2025-06-03	11.700	12.920	11.630	12.450	12.016	18,565,180
2025-05-30	11.720	12.280	11.610	11.840	11.427	9,300,100
2025-05-29	11.600	11.700	11.520	11.700	11.292	2,186,100
2025-05-28	11.810	11.900	11.710	11.760	11.157	2,371,243
2025-05-27	11.910	11.970	11.760	11.870	11.261	2,892,300
2025-05-26	11.700	12.020	11.620	11.960	11.346	5,969,720
2025-05-23	11.840	11.850	11.600	11.730	11.128	3,082,560
2025-05-22	12.030	12.120	11.600	11.810	11.204	4,242,600
2025-05-21	12.020	12.140	11.890	12.020	11.403	3,801,820
2025-05-20	11.910	12.150	11.830	12.080	11.460	5,444,002
2025-05-19	11.810	11.950	11.730	11.910	11.299	3,032,100
2025-05-16	11.810	11.880	11.740	11.820	11.214	3,006,800
2025-05-15	11.700	11.980	11.640	11.870	11.261	4,932,000
2025-05-14	11.740	11.790	11.560	11.750	11.147	3,099,500
2025-05-13	11.740	11.880	11.660	11.750	11.147	3,943,600
2025-05-12	11.750	11.820	11.660	11.710	11.109	3,419,200
2025-05-09	11.710	11.780	11.560	11.700	11.100	3,634,800
2025-05-08	11.680	11.760	11.600	11.700	11.100	3,817,500
2025-05-07	11.840	11.940	11.550	11.670	11.071	5,965,200
2025-05-06	11.650	11.970	11.560	11.770	11.166	9,775,979
2025-04-30	11.240	11.470	11.160	11.320	10.739	5,364,200
2025-04-29	11.260	11.630	11.160	11.240	10.663	9,434,800
2025-04-28	11.210	11.480	10.970	11.350	10.768	11,593,893

← NewerPage 6 of 21 · 1,218 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.