Jiangyin Haida Rubber and Plastic Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.560 | 6.650 | 6.290 | 6.540 | 6.439 | 5,342,200 |
| 2024-01-23 | 6.500 | 6.670 | 6.360 | 6.470 | 6.370 | 5,601,500 |
| 2024-01-22 | 7.020 | 7.020 | 6.520 | 6.540 | 6.439 | 5,202,400 |
| 2024-01-19 | 7.170 | 7.230 | 6.980 | 6.990 | 6.882 | 3,755,000 |
| 2024-01-18 | 7.200 | 7.250 | 6.940 | 7.140 | 7.030 | 7,082,788 |
| 2024-01-17 | 7.430 | 7.430 | 7.210 | 7.210 | 7.099 | 2,800,355 |
| 2024-01-16 | 7.420 | 7.520 | 7.330 | 7.420 | 7.305 | 3,376,800 |
| 2024-01-15 | 7.530 | 7.530 | 7.370 | 7.410 | 7.296 | 4,189,900 |
| 2024-01-12 | 7.530 | 7.690 | 7.510 | 7.550 | 7.433 | 4,058,000 |
| 2024-01-11 | 7.420 | 7.560 | 7.350 | 7.510 | 7.394 | 3,370,200 |
| 2024-01-10 | 7.450 | 7.530 | 7.300 | 7.380 | 7.266 | 3,666,200 |
| 2024-01-09 | 7.440 | 7.640 | 7.370 | 7.410 | 7.296 | 3,845,286 |
| 2024-01-08 | 7.550 | 7.600 | 7.390 | 7.390 | 7.276 | 3,657,600 |
| 2024-01-05 | 7.680 | 7.810 | 7.510 | 7.550 | 7.433 | 3,729,400 |
| 2024-01-04 | 7.770 | 7.810 | 7.680 | 7.710 | 7.591 | 2,993,800 |
| 2024-01-03 | 7.770 | 7.820 | 7.680 | 7.770 | 7.650 | 3,734,733 |
| 2024-01-02 | 7.830 | 7.850 | 7.720 | 7.770 | 7.650 | 3,153,000 |
| 2023-12-29 | 7.760 | 7.800 | 7.700 | 7.780 | 7.660 | 4,929,300 |
| 2023-12-28 | 7.390 | 7.790 | 7.390 | 7.760 | 7.640 | 6,899,580 |
| 2023-12-27 | 7.400 | 7.470 | 7.310 | 7.390 | 7.276 | 3,006,980 |
| 2023-12-26 | 7.520 | 7.520 | 7.340 | 7.400 | 7.286 | 2,990,400 |
| 2023-12-25 | 7.570 | 7.620 | 7.440 | 7.510 | 7.394 | 2,682,000 |
| 2023-12-22 | 7.620 | 7.680 | 7.510 | 7.580 | 7.463 | 3,935,240 |
| 2023-12-21 | 7.460 | 7.650 | 7.380 | 7.620 | 7.502 | 4,610,700 |
| 2023-12-20 | 7.530 | 7.650 | 7.460 | 7.460 | 7.345 | 2,821,400 |
| 2023-12-19 | 7.510 | 7.580 | 7.470 | 7.550 | 7.433 | 2,577,490 |
| 2023-12-18 | 7.630 | 7.630 | 7.500 | 7.520 | 7.404 | 3,234,290 |
| 2023-12-15 | 7.650 | 7.700 | 7.590 | 7.610 | 7.492 | 3,679,200 |
| 2023-12-14 | 7.730 | 7.800 | 7.630 | 7.630 | 7.512 | 3,547,900 |
| 2023-12-13 | 7.820 | 7.820 | 7.680 | 7.680 | 7.561 | 3,283,007 |
| 2023-12-12 | 7.740 | 7.840 | 7.720 | 7.770 | 7.650 | 2,900,500 |
| 2023-12-11 | 7.610 | 7.760 | 7.560 | 7.750 | 7.630 | 4,335,455 |
| 2023-12-08 | 7.800 | 7.850 | 7.610 | 7.630 | 7.512 | 6,593,100 |
| 2023-12-07 | 7.840 | 7.950 | 7.780 | 7.790 | 7.670 | 5,813,198 |
| 2023-12-06 | 7.850 | 8.020 | 7.810 | 7.910 | 7.788 | 4,785,732 |
| 2023-12-05 | 7.970 | 7.970 | 7.850 | 7.850 | 7.729 | 4,661,315 |
| 2023-12-04 | 7.960 | 8.020 | 7.880 | 7.940 | 7.817 | 6,383,947 |
| 2023-12-01 | 7.800 | 7.920 | 7.730 | 7.910 | 7.788 | 5,785,200 |
| 2023-11-30 | 7.900 | 7.930 | 7.730 | 7.790 | 7.670 | 5,687,000 |
| 2023-11-29 | 7.870 | 8.010 | 7.830 | 7.890 | 7.768 | 7,715,839 |
| 2023-11-28 | 7.840 | 7.890 | 7.780 | 7.880 | 7.758 | 4,649,460 |
| 2023-11-27 | 7.890 | 7.940 | 7.810 | 7.840 | 7.719 | 6,349,584 |
| 2023-11-24 | 8.080 | 8.080 | 7.880 | 7.880 | 7.758 | 7,732,981 |
| 2023-11-23 | 8.000 | 8.030 | 7.880 | 8.010 | 7.886 | 8,611,706 |
| 2023-11-22 | 8.060 | 8.100 | 7.900 | 7.940 | 7.817 | 10,890,775 |
| 2023-11-21 | 8.210 | 8.210 | 8.040 | 8.090 | 7.965 | 14,399,676 |
| 2023-11-20 | 8.450 | 8.450 | 8.120 | 8.210 | 8.083 | 18,120,510 |
| 2023-11-17 | 8.080 | 8.500 | 7.880 | 8.200 | 8.073 | 33,527,173 |
| 2023-11-16 | 8.260 | 8.260 | 7.990 | 8.020 | 7.896 | 31,931,736 |
| 2023-11-15 | 7.390 | 8.500 | 7.370 | 8.270 | 8.142 | 34,957,768 |
| 2023-11-14 | 7.320 | 7.360 | 7.270 | 7.350 | 7.236 | 4,128,900 |
| 2023-11-13 | 7.300 | 7.350 | 7.260 | 7.300 | 7.187 | 3,694,800 |
| 2023-11-10 | 7.330 | 7.330 | 7.230 | 7.300 | 7.187 | 3,043,112 |
| 2023-11-09 | 7.290 | 7.380 | 7.240 | 7.330 | 7.217 | 5,356,000 |
| 2023-11-08 | 7.270 | 7.320 | 7.230 | 7.300 | 7.187 | 4,521,000 |
| 2023-11-07 | 7.310 | 7.330 | 7.200 | 7.290 | 7.177 | 4,271,454 |
| 2023-11-06 | 7.210 | 7.320 | 7.190 | 7.290 | 7.177 | 5,196,800 |
| 2023-11-03 | 7.020 | 7.200 | 7.010 | 7.160 | 7.049 | 5,171,700 |
| 2023-11-02 | 7.120 | 7.150 | 7.010 | 7.020 | 6.912 | 3,021,271 |
| 2023-11-01 | 7.070 | 7.140 | 7.030 | 7.100 | 6.990 | 4,298,327 |
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.