Jiangyin Haida Rubber and Plastic Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	6.770	7.250	6.740	7.170	7.059	17,967,612
2024-04-26	6.700	6.770	6.630	6.760	6.656	6,372,110
2024-04-25	6.740	6.820	6.650	6.690	6.587	5,434,000
2024-04-24	6.680	6.760	6.570	6.740	6.636	7,624,880
2024-04-23	6.370	6.950	6.360	6.710	6.606	11,309,325
2024-04-22	6.370	6.470	6.220	6.390	6.291	5,083,800
2024-04-19	6.270	6.430	6.250	6.380	6.281	4,984,252
2024-04-18	6.370	6.480	6.260	6.350	6.252	5,474,572
2024-04-17	6.050	6.340	6.040	6.340	6.242	7,435,080
2024-04-16	6.330	6.440	5.880	5.970	5.878	11,657,109
2024-04-15	6.730	6.740	6.270	6.390	6.291	12,335,700
2024-04-12	6.690	6.760	6.590	6.730	6.626	7,018,360
2024-04-11	6.670	6.800	6.610	6.680	6.577	6,738,160
2024-04-10	6.810	6.830	6.630	6.720	6.616	8,353,039
2024-04-09	6.530	6.890	6.520	6.850	6.744	13,966,988
2024-04-08	6.700	6.720	6.460	6.490	6.390	8,632,851
2024-04-03	6.780	6.910	6.690	6.740	6.636	8,280,419
2024-04-02	6.780	6.980	6.720	6.820	6.715	11,140,077
2024-04-01	6.690	6.860	6.630	6.810	6.705	15,968,087
2024-03-29	6.370	6.620	6.360	6.620	6.518	6,036,060
2024-03-28	6.200	6.450	6.070	6.370	6.272	12,953,916
2024-03-27	6.630	6.650	6.260	6.260	6.163	22,094,200
2024-03-26	6.290	7.150	6.210	6.770	6.665	32,555,928
2024-03-25	6.300	6.450	6.190	6.240	6.144	8,230,477
2024-03-22	6.430	6.440	6.260	6.300	6.203	5,528,581
2024-03-21	6.460	6.510	6.360	6.420	6.321	5,304,100
2024-03-20	6.370	6.470	6.350	6.450	6.350	7,348,809
2024-03-19	6.420	6.450	6.350	6.360	6.262	5,055,187
2024-03-18	6.440	6.470	6.300	6.430	6.331	5,749,800
2024-03-15	6.200	6.320	6.140	6.300	6.203	4,197,714
2024-03-14	6.230	6.340	6.110	6.190	6.094	6,267,855
2024-03-13	6.320	6.340	6.220	6.270	6.173	5,632,545
2024-03-12	6.200	6.310	6.160	6.270	6.173	6,532,960
2024-03-11	6.070	6.220	6.040	6.200	6.104	6,580,184
2024-03-08	6.000	6.070	5.950	6.040	5.947	4,345,103
2024-03-07	6.050	6.140	5.960	5.960	5.868	5,781,800
2024-03-06	5.850	6.070	5.850	6.010	5.917	5,733,425
2024-03-05	6.080	6.090	5.850	5.900	5.809	5,598,800
2024-03-04	6.130	6.220	6.020	6.070	5.976	6,230,700
2024-03-01	6.070	6.170	6.050	6.130	6.035	6,579,214
2024-02-29	5.770	6.090	5.770	6.070	5.976	7,595,000
2024-02-28	6.300	6.510	5.820	5.850	5.760	13,510,604
2024-02-27	6.130	6.350	6.000	6.320	6.222	6,213,274
2024-02-26	5.970	6.250	5.910	6.080	5.986	9,192,445
2024-02-23	5.760	5.980	5.680	5.960	5.868	7,118,763
2024-02-22	5.750	5.820	5.650	5.760	5.671	4,991,218
2024-02-21	5.630	5.910	5.550	5.690	5.602	7,698,925
2024-02-20	5.500	5.690	5.370	5.660	5.573	5,634,860
2024-02-19	5.510	5.840	5.470	5.550	5.464	12,047,575
2024-02-08	4.770	5.550	4.610	5.480	5.395	16,203,376
2024-02-07	4.890	5.010	4.720	4.770	4.696	9,911,800
2024-02-06	4.730	5.070	4.520	4.880	4.805	11,339,843
2024-02-05	5.330	5.330	4.690	4.730	4.657	12,676,100
2024-02-02	5.640	5.750	5.130	5.340	5.258	9,087,165
2024-02-01	5.780	5.840	5.600	5.650	5.563	4,990,440
2024-01-31	6.140	6.220	5.760	5.780	5.691	7,235,971
2024-01-30	6.350	6.440	6.110	6.150	6.055	4,792,700
2024-01-29	6.680	6.720	6.340	6.340	6.242	4,738,680
2024-01-26	6.710	6.780	6.580	6.600	6.498	4,234,976
2024-01-25	6.540	6.700	6.470	6.690	6.587	3,910,918

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.