Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.310	10.350	10.200	10.250	9.724	2,350,900
2025-01-21	10.460	10.500	10.300	10.340	9.810	2,255,700
2025-01-20	10.560	10.580	10.380	10.420	9.885	2,434,100
2025-01-17	10.420	10.550	10.350	10.460	9.923	2,206,600
2025-01-16	10.500	10.560	10.340	10.430	9.895	2,399,300
2025-01-15	10.430	10.480	10.320	10.410	9.876	1,667,600
2025-01-14	10.180	10.440	10.120	10.430	9.895	2,611,900
2025-01-13	9.950	10.120	9.860	10.120	9.601	2,144,589
2025-01-10	10.210	10.230	9.970	9.980	9.468	2,104,000
2025-01-09	10.140	10.240	10.100	10.190	9.667	1,803,500
2025-01-08	10.360	10.360	10.000	10.180	9.658	3,625,847
2025-01-07	10.320	10.420	10.190	10.360	9.829	2,421,100
2025-01-06	10.270	10.400	10.100	10.320	9.791	2,720,247
2025-01-03	10.650	10.770	10.200	10.270	9.743	4,230,258
2025-01-02	10.890	10.990	10.550	10.600	10.056	3,190,247
2024-12-31	11.120	11.150	10.780	10.890	10.331	3,723,100
2024-12-30	11.070	11.160	10.910	11.110	10.540	3,052,000
2024-12-27	11.100	11.210	11.040	11.080	10.512	4,107,500
2024-12-26	11.030	11.150	10.980	11.100	10.531	2,976,800
2024-12-25	11.030	11.080	10.840	11.020	10.455	2,896,946
2024-12-24	11.040	11.240	10.910	11.030	10.464	4,308,300
2024-12-23	11.210	11.300	10.940	11.110	10.540	4,440,632
2024-12-20	11.260	11.400	11.190	11.250	10.673	2,948,332
2024-12-19	11.250	11.310	11.100	11.280	10.701	2,446,531
2024-12-18	11.500	11.560	11.250	11.290	10.711	3,236,400
2024-12-17	11.780	11.830	11.340	11.360	10.777	5,061,332
2024-12-16	11.800	11.890	11.700	11.780	11.176	2,913,648
2024-12-13	12.300	12.330	11.750	11.750	11.147	8,699,200
2024-12-12	12.280	12.520	12.140	12.370	11.735	5,661,070
2024-12-11	11.900	12.360	11.880	12.270	11.641	6,464,500
2024-12-10	12.230	12.400	11.850	11.940	11.327	7,709,000
2024-12-09	11.800	11.940	11.750	11.940	11.327	4,017,100
2024-12-06	11.700	11.880	11.640	11.800	11.195	4,385,200
2024-12-05	11.550	11.680	11.490	11.640	11.043	3,183,000
2024-12-04	11.540	11.950	11.470	11.580	10.986	4,900,200
2024-12-03	11.710	11.730	11.500	11.620	11.024	3,612,789
2024-12-02	11.510	11.740	11.410	11.700	11.100	4,601,630
2024-11-29	11.450	11.700	11.250	11.550	10.957	5,741,964
2024-11-28	11.700	12.370	11.480	11.580	10.986	10,056,498
2024-11-27	11.280	11.460	10.980	11.450	10.863	3,852,500
2024-11-26	11.250	11.350	11.180	11.280	10.701	2,268,100
2024-11-25	11.160	11.430	11.070	11.280	10.701	4,729,240
2024-11-22	11.500	11.600	11.130	11.150	10.578	4,234,700
2024-11-21	11.560	11.610	11.380	11.490	10.901	6,344,000
2024-11-20	11.570	11.660	11.460	11.660	11.062	5,775,100
2024-11-19	11.790	11.790	11.280	11.570	10.976	5,462,229
2024-11-18	11.940	12.070	11.400	11.770	11.166	4,862,822
2024-11-15	12.100	12.180	11.830	11.910	11.299	3,147,700
2024-11-14	12.350	12.390	12.080	12.130	11.508	2,366,645
2024-11-13	12.380	12.590	12.140	12.370	11.735	2,914,005
2024-11-12	12.810	12.960	12.330	12.470	11.830	4,134,800
2024-11-11	12.680	12.880	12.490	12.820	12.162	4,374,163
2024-11-08	13.110	13.240	12.780	12.790	12.134	4,425,660
2024-11-07	12.200	13.200	12.160	13.040	12.371	7,519,082
2024-11-06	12.460	12.550	12.240	12.300	11.669	4,155,769
2024-11-05	12.230	12.550	12.170	12.490	11.849	4,066,034
2024-11-04	12.170	12.240	11.980	12.230	11.603	2,360,543
2024-11-01	12.170	12.520	12.060	12.190	11.565	3,396,882
2024-10-31	12.110	12.380	12.020	12.260	11.631	3,775,516
2024-10-30	11.800	12.370	11.800	12.160	11.536	4,591,292

← NewerPage 8 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.