Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	12.260	12.570	11.940	11.970	11.356	5,131,800
2024-10-28	11.870	12.360	11.870	12.340	11.707	7,076,965
2024-10-25	11.220	11.860	11.200	11.730	11.128	5,223,956
2024-10-24	11.310	11.310	11.110	11.190	10.616	1,864,700
2024-10-23	11.420	11.480	11.220	11.270	10.692	2,712,516
2024-10-22	11.190	11.350	11.130	11.330	10.749	2,333,969
2024-10-21	11.200	11.330	11.100	11.190	10.616	3,522,100
2024-10-18	10.880	11.320	10.750	11.140	10.568	3,609,007
2024-10-17	11.140	11.180	10.870	10.880	10.322	2,325,300
2024-10-16	10.770	11.200	10.710	11.000	10.436	2,350,116
2024-10-15	11.240	11.300	10.910	10.940	10.379	2,609,976
2024-10-14	10.970	11.250	10.920	11.170	10.597	2,467,060
2024-10-11	11.300	11.340	10.880	10.970	10.407	2,908,200
2024-10-10	11.280	11.690	11.180	11.320	10.739	3,890,400
2024-10-09	12.480	12.480	11.200	11.300	10.720	7,125,824
2024-10-08	13.900	13.980	12.030	12.890	12.229	12,673,343
2024-09-30	11.120	12.040	10.690	11.890	11.280	8,546,134
2024-09-27	10.450	10.730	10.200	10.530	9.990	3,744,446
2024-09-26	9.800	10.170	9.740	10.160	9.639	2,485,700
2024-09-25	9.860	10.110	9.780	9.840	9.335	2,779,600
2024-09-24	9.590	9.870	9.500	9.830	9.326	2,622,285
2024-09-23	9.640	9.650	9.520	9.540	9.051	996,300
2024-09-20	9.730	9.730	9.530	9.630	9.136	1,420,200
2024-09-19	9.300	9.780	9.250	9.730	9.231	4,364,729
2024-09-18	9.150	9.250	8.950	9.190	8.719	1,044,928
2024-09-13	9.280	9.280	9.080	9.120	8.652	1,114,400
2024-09-12	9.270	9.410	9.220	9.220	8.747	844,700
2024-09-11	9.260	9.400	9.220	9.300	8.823	998,300
2024-09-10	9.490	9.590	9.210	9.350	8.870	1,874,600
2024-09-09	9.380	9.490	9.320	9.490	9.003	1,298,166
2024-09-06	9.390	9.440	9.270	9.410	8.927	1,527,326
2024-09-05	9.410	9.460	9.340	9.390	8.908	1,071,800
2024-09-04	9.400	9.490	9.340	9.400	8.918	1,517,000
2024-09-03	9.370	9.480	9.280	9.450	8.965	1,828,340
2024-09-02	9.580	9.580	9.360	9.380	8.899	2,032,400
2024-08-30	9.410	9.650	9.350	9.550	9.060	2,533,800
2024-08-29	9.150	9.510	9.100	9.410	8.927	2,399,710
2024-08-28	9.300	9.510	9.210	9.230	8.756	2,530,020
2024-08-27	9.230	9.410	9.080	9.370	8.889	2,300,144
2024-08-26	9.210	9.690	9.200	9.290	8.813	4,103,629
2024-08-23	9.060	9.640	9.030	9.260	8.785	3,405,834
2024-08-22	9.240	9.300	9.100	9.120	8.652	933,400
2024-08-21	8.950	9.280	8.950	9.250	8.775	1,030,800
2024-08-20	9.250	9.260	8.970	9.050	8.586	1,233,477
2024-08-19	9.240	9.320	9.180	9.200	8.728	854,000
2024-08-16	9.300	9.450	9.190	9.240	8.766	926,523
2024-08-15	9.270	9.450	9.230	9.320	8.842	1,230,277
2024-08-14	9.390	9.490	9.290	9.290	8.813	1,203,900
2024-08-13	9.320	9.430	9.280	9.410	8.927	913,600
2024-08-12	9.490	9.490	9.320	9.380	8.899	1,157,000
2024-08-09	9.580	9.740	9.460	9.460	8.975	1,162,100
2024-08-08	9.450	9.600	9.360	9.540	9.051	1,018,000
2024-08-07	9.620	9.620	9.420	9.440	8.956	1,224,199
2024-08-06	9.450	9.630	9.450	9.510	9.022	815,200
2024-08-05	9.600	9.720	9.430	9.430	8.946	1,069,700
2024-08-02	9.690	9.800	9.600	9.610	9.117	1,367,800
2024-08-01	9.740	9.820	9.680	9.720	9.221	1,369,700
2024-07-31	9.420	9.800	9.350	9.760	9.259	1,822,200
2024-07-30	9.480	9.640	9.390	9.450	8.965	923,700
2024-07-29	9.700	9.850	9.480	9.500	9.013	1,267,400

← NewerPage 9 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.