Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.920	11.110	10.850	10.930	10.369	4,241,921
2025-04-24	11.040	11.260	10.950	11.090	10.521	4,917,278
2025-04-23	11.210	11.250	10.950	11.130	10.559	6,472,500
2025-04-22	11.010	11.330	11.010	11.210	10.635	5,241,420
2025-04-21	10.630	11.190	10.610	11.060	10.493	7,470,690
2025-04-18	10.490	10.600	10.350	10.560	10.018	3,051,590
2025-04-17	10.210	10.570	10.080	10.500	9.961	5,643,100
2025-04-16	10.040	10.420	9.910	10.260	9.734	5,331,668
2025-04-15	10.020	10.200	9.990	10.100	9.582	2,259,255
2025-04-14	10.080	10.210	9.970	10.060	9.544	3,070,511
2025-04-11	10.100	10.220	9.950	9.970	9.459	3,616,900
2025-04-10	10.260	10.490	10.130	10.140	9.620	3,312,850
2025-04-09	9.800	10.270	9.250	10.140	9.620	5,572,300
2025-04-08	9.360	9.970	9.350	9.890	9.383	5,451,200
2025-04-07	10.500	10.860	9.120	9.260	8.785	5,793,949
2025-04-03	11.240	11.340	11.100	11.250	10.673	1,586,800
2025-04-02	11.250	11.440	11.200	11.270	10.692	1,727,500
2025-04-01	11.190	11.330	11.080	11.240	10.663	1,941,600
2025-03-31	11.130	11.170	10.910	11.070	10.502	2,828,500
2025-03-28	11.520	11.520	11.120	11.130	10.559	3,318,600
2025-03-27	11.450	11.560	11.300	11.480	10.891	2,252,400
2025-03-26	11.310	11.490	11.310	11.460	10.872	2,229,247
2025-03-25	11.430	11.460	11.200	11.380	10.796	3,261,700
2025-03-24	11.490	11.530	11.190	11.430	10.844	3,155,100
2025-03-21	11.600	11.690	11.400	11.440	10.853	3,153,800
2025-03-20	11.700	12.020	11.530	11.600	11.005	4,361,700
2025-03-19	11.450	11.930	11.450	11.670	11.071	6,999,800
2025-03-18	11.450	11.530	11.380	11.490	10.901	2,233,091
2025-03-17	11.360	11.550	11.280	11.460	10.872	3,746,311
2025-03-14	11.100	11.290	11.030	11.270	10.692	3,223,600
2025-03-13	11.140	11.180	10.940	11.070	10.502	3,249,311
2025-03-12	11.200	11.290	11.090	11.150	10.578	2,834,400
2025-03-11	11.210	11.260	11.100	11.210	10.635	2,628,700
2025-03-10	11.300	11.430	11.230	11.340	10.758	3,081,300
2025-03-07	11.200	11.380	11.120	11.290	10.711	3,376,033
2025-03-06	11.160	11.270	11.130	11.200	10.625	2,526,900
2025-03-05	11.260	11.270	11.050	11.200	10.625	2,927,400
2025-03-04	11.300	11.390	11.180	11.290	10.711	2,564,600
2025-03-03	11.220	11.460	11.220	11.320	10.739	3,329,835
2025-02-28	11.460	11.570	11.170	11.220	10.644	3,928,947
2025-02-27	11.640	11.670	11.340	11.500	10.910	4,215,633
2025-02-26	11.130	11.820	11.080	11.670	11.071	8,252,133
2025-02-25	11.080	11.320	11.030	11.150	10.578	3,365,200
2025-02-24	10.890	11.400	10.830	11.290	10.711	6,374,179
2025-02-21	11.010	11.110	10.810	10.910	10.350	4,489,722
2025-02-20	10.750	11.080	10.670	10.960	10.398	4,156,732
2025-02-19	10.610	10.730	10.560	10.720	10.170	2,748,745
2025-02-18	10.860	10.900	10.570	10.610	10.066	3,216,704
2025-02-17	10.770	10.880	10.680	10.870	10.312	3,526,261
2025-02-14	10.690	10.810	10.650	10.700	10.151	3,680,884
2025-02-13	10.640	10.830	10.600	10.770	10.217	5,363,764
2025-02-12	10.540	10.610	10.470	10.610	10.066	2,422,900
2025-02-11	10.600	10.650	10.480	10.540	9.999	2,640,900
2025-02-10	10.590	10.650	10.530	10.630	10.085	3,342,800
2025-02-07	10.480	10.660	10.420	10.590	10.047	3,959,200
2025-02-06	10.350	10.450	10.230	10.450	9.914	3,147,052
2025-02-05	10.480	10.550	10.300	10.380	9.847	3,206,447
2025-01-27	10.450	10.650	10.410	10.480	9.942	3,522,347
2025-01-24	10.330	10.410	10.250	10.390	9.857	1,727,100
2025-01-23	10.350	10.440	10.320	10.320	9.791	2,768,200

← NewerPage 7 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.