Jiangyin Haida Rubber and Plastic Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.300 | 7.560 | 7.300 | 7.410 | 7.316 | 2,888,669 |
| 2024-07-25 | 7.210 | 7.420 | 7.120 | 7.300 | 7.207 | 2,100,200 |
| 2024-07-24 | 7.330 | 7.380 | 7.200 | 7.240 | 7.148 | 2,929,269 |
| 2024-07-23 | 7.550 | 7.560 | 7.300 | 7.330 | 7.237 | 3,031,200 |
| 2024-07-22 | 7.480 | 7.670 | 7.400 | 7.550 | 7.454 | 2,939,000 |
| 2024-07-19 | 7.470 | 7.690 | 7.430 | 7.540 | 7.444 | 4,566,312 |
| 2024-07-18 | 7.640 | 7.650 | 7.310 | 7.550 | 7.454 | 5,098,900 |
| 2024-07-17 | 7.900 | 7.930 | 7.600 | 7.640 | 7.543 | 4,025,900 |
| 2024-07-16 | 7.840 | 7.900 | 7.710 | 7.830 | 7.731 | 5,134,900 |
| 2024-07-15 | 8.200 | 8.200 | 7.710 | 7.810 | 7.711 | 7,267,600 |
| 2024-07-12 | 8.110 | 8.300 | 7.980 | 8.210 | 8.106 | 7,602,800 |
| 2024-07-11 | 8.010 | 8.080 | 7.830 | 8.050 | 7.948 | 6,859,800 |
| 2024-07-10 | 7.620 | 7.960 | 7.580 | 7.780 | 7.681 | 8,998,900 |
| 2024-07-09 | 7.150 | 7.660 | 7.120 | 7.620 | 7.523 | 9,611,376 |
| 2024-07-08 | 7.380 | 7.380 | 7.090 | 7.160 | 7.069 | 10,503,900 |
| 2024-07-05 | 7.360 | 7.440 | 7.270 | 7.380 | 7.286 | 4,889,200 |
| 2024-07-04 | 7.550 | 7.720 | 7.370 | 7.410 | 7.316 | 5,394,200 |
| 2024-07-03 | 7.790 | 7.820 | 7.570 | 7.610 | 7.514 | 5,378,100 |
| 2024-07-02 | 8.140 | 8.160 | 7.740 | 7.780 | 7.681 | 7,004,700 |
| 2024-07-01 | 8.160 | 8.250 | 7.980 | 8.070 | 7.968 | 4,409,700 |
| 2024-06-28 | 8.260 | 8.460 | 8.000 | 8.160 | 8.057 | 9,007,633 |
| 2024-06-27 | 8.550 | 8.560 | 8.170 | 8.220 | 8.116 | 6,311,100 |
| 2024-06-26 | 8.470 | 8.530 | 8.300 | 8.500 | 8.392 | 4,656,800 |
| 2024-06-25 | 8.500 | 8.590 | 8.300 | 8.460 | 8.353 | 4,756,800 |
| 2024-06-24 | 8.870 | 8.900 | 8.400 | 8.450 | 8.343 | 7,058,454 |
| 2024-06-21 | 8.840 | 8.880 | 8.620 | 8.720 | 8.609 | 4,190,067 |
| 2024-06-20 | 8.880 | 9.050 | 8.680 | 8.740 | 8.629 | 5,977,800 |
| 2024-06-19 | 9.010 | 9.170 | 8.770 | 8.900 | 8.787 | 6,510,382 |
| 2024-06-18 | 8.860 | 9.180 | 8.800 | 9.000 | 8.886 | 7,854,043 |
| 2024-06-17 | 9.180 | 9.250 | 8.830 | 8.880 | 8.767 | 11,623,847 |
| 2024-06-14 | 9.400 | 9.740 | 9.070 | 9.190 | 9.074 | 19,942,154 |
| 2024-06-13 | 9.020 | 9.800 | 9.020 | 9.490 | 9.370 | 26,365,282 |
| 2024-06-12 | 8.650 | 8.950 | 8.590 | 8.910 | 8.797 | 9,734,623 |
| 2024-06-11 | 8.580 | 8.710 | 8.420 | 8.650 | 8.540 | 6,346,876 |
| 2024-06-07 | 8.330 | 8.740 | 8.230 | 8.650 | 8.540 | 10,552,200 |
| 2024-06-06 | 8.690 | 8.750 | 8.150 | 8.260 | 8.155 | 13,273,072 |
| 2024-06-05 | 8.740 | 8.880 | 8.560 | 8.600 | 8.491 | 7,080,620 |
| 2024-06-04 | 8.720 | 8.780 | 8.530 | 8.740 | 8.629 | 9,037,222 |
| 2024-06-03 | 8.990 | 9.040 | 8.670 | 8.780 | 8.669 | 15,642,246 |
| 2024-05-31 | 9.500 | 9.600 | 9.070 | 9.110 | 8.995 | 12,338,376 |
| 2024-05-30 | 9.550 | 9.860 | 9.360 | 9.400 | 9.281 | 16,526,420 |
| 2024-05-29 | 9.090 | 9.750 | 9.010 | 9.540 | 9.419 | 31,360,068 |
| 2024-05-28 | 8.740 | 9.030 | 8.710 | 8.920 | 8.807 | 10,505,700 |
| 2024-05-27 | 8.850 | 9.250 | 8.720 | 8.830 | 8.718 | 13,060,468 |
| 2024-05-24 | 8.550 | 8.970 | 8.510 | 8.850 | 8.738 | 14,049,180 |
| 2024-05-23 | 9.060 | 9.080 | 8.500 | 8.570 | 8.461 | 17,503,520 |
| 2024-05-22 | 8.790 | 9.120 | 8.640 | 9.110 | 8.995 | 15,952,028 |
| 2024-05-21 | 8.840 | 9.140 | 8.750 | 8.800 | 8.688 | 9,245,700 |
| 2024-05-20 | 9.130 | 9.280 | 8.730 | 8.900 | 8.763 | 16,954,100 |
| 2024-05-17 | 8.540 | 9.040 | 8.530 | 9.000 | 8.861 | 19,249,670 |
| 2024-05-16 | 8.410 | 8.650 | 8.380 | 8.540 | 8.408 | 13,818,300 |
| 2024-05-15 | 8.580 | 8.700 | 8.410 | 8.460 | 8.329 | 12,226,935 |
| 2024-05-14 | 8.610 | 8.690 | 8.470 | 8.530 | 8.398 | 11,886,523 |
| 2024-05-13 | 8.260 | 8.840 | 8.050 | 8.650 | 8.516 | 25,868,376 |
| 2024-05-10 | 8.220 | 8.510 | 8.100 | 8.330 | 8.201 | 21,435,659 |
| 2024-05-09 | 7.690 | 8.480 | 7.680 | 8.220 | 8.093 | 27,017,754 |
| 2024-05-08 | 7.480 | 7.790 | 7.390 | 7.760 | 7.640 | 15,632,097 |
| 2024-05-07 | 7.570 | 7.630 | 7.410 | 7.460 | 7.345 | 10,673,100 |
| 2024-05-06 | 7.490 | 7.880 | 7.420 | 7.600 | 7.483 | 17,581,900 |
| 2024-04-30 | 7.170 | 7.770 | 7.050 | 7.490 | 7.374 | 23,047,628 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0300 CNY |
| 2026-06-04 | 0.0300 CNY |
| 2025-09-24 | 0.0200 CNY |
| 2025-05-23 | 0.0200 CNY |
| 2024-10-18 | 0.0180 CNY |
| 2024-05-21 | 0.0250 CNY |
| 2023-05-26 | 0.0200 CNY |
| 2022-06-15 | 0.0250 CNY |
| 2021-05-25 | 0.0380 CNY |
| 2020-05-27 | 0.0560 CNY |
| 2019-05-17 | 0.0560 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.