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
2023-11-01	7.070	7.140	7.030	7.100	6.990	4,298,327
2023-10-31	7.100	7.150	6.980	7.010	6.902	3,476,000
2023-10-30	7.020	7.160	7.020	7.100	6.990	5,097,918
2023-10-27	6.930	7.120	6.820	7.080	6.971	5,351,972
2023-10-26	6.880	6.950	6.650	6.930	6.823	5,496,676
2023-10-25	6.830	6.960	6.800	6.940	6.833	4,937,400
2023-10-24	6.580	6.830	6.580	6.800	6.695	4,937,900
2023-10-23	6.780	6.820	6.520	6.550	6.449	4,409,404
2023-10-20	6.810	6.930	6.760	6.780	6.675	3,566,484
2023-10-19	6.860	6.980	6.760	6.800	6.695	4,028,200
2023-10-18	7.000	7.000	6.890	6.920	6.813	3,912,310
2023-10-17	7.000	7.080	6.960	7.010	6.902	3,187,881
2023-10-16	7.170	7.200	6.970	7.030	6.921	5,727,992
2023-10-13	7.310	7.320	7.140	7.160	7.049	6,633,200
2023-10-12	7.200	7.370	7.120	7.350	7.236	6,697,460
2023-10-11	7.170	7.260	7.140	7.140	7.030	4,786,160
2023-10-10	7.250	7.390	7.180	7.200	7.089	3,895,000
2023-10-09	7.230	7.360	7.220	7.240	7.128	5,491,310
2023-09-28	7.200	7.260	7.170	7.240	7.128	3,545,700
2023-09-27	7.140	7.290	7.020	7.200	7.089	4,649,900
2023-09-26	7.190	7.220	7.090	7.100	6.990	2,917,088
2023-09-25	7.220	7.270	7.160	7.190	7.079	3,739,100
2023-09-22	7.140	7.240	7.080	7.220	7.108	3,509,300
2023-09-21	7.200	7.230	7.090	7.140	7.030	4,039,500
2023-09-20	7.180	7.250	7.120	7.170	7.059	3,806,400
2023-09-19	7.400	7.400	7.160	7.170	7.059	4,538,300
2023-09-18	7.200	7.430	7.130	7.350	7.236	5,910,100
2023-09-15	7.300	7.320	7.170	7.200	7.089	4,383,181
2023-09-14	7.360	7.420	7.210	7.250	7.138	4,736,980
2023-09-13	7.490	7.490	7.310	7.380	7.266	4,483,003
2023-09-12	7.520	7.580	7.470	7.490	7.374	3,834,700
2023-09-11	7.550	7.570	7.410	7.540	7.424	4,006,600
2023-09-08	7.470	7.520	7.430	7.470	7.355	2,924,100
2023-09-07	7.660	7.710	7.460	7.460	7.345	4,671,300
2023-09-06	7.500	7.700	7.430	7.680	7.561	5,818,960
2023-09-05	7.430	7.550	7.410	7.520	7.404	4,492,500
2023-09-04	7.310	7.470	7.300	7.460	7.345	6,108,400
2023-09-01	7.300	7.370	7.250	7.300	7.187	3,316,200
2023-08-31	7.350	7.350	7.240	7.290	7.177	4,015,800
2023-08-30	7.300	7.450	7.290	7.350	7.236	7,154,701
2023-08-29	7.130	7.320	7.060	7.270	7.158	6,354,700
2023-08-28	7.230	7.450	7.060	7.090	6.980	11,416,600
2023-08-25	7.020	7.090	6.870	6.890	6.784	5,310,100
2023-08-24	7.110	7.160	6.940	7.020	6.912	5,384,000
2023-08-23	7.180	7.340	7.070	7.070	6.961	6,736,700
2023-08-22	7.370	7.480	7.070	7.210	7.099	8,980,300
2023-08-21	7.430	7.510	7.320	7.380	7.266	7,529,676
2023-08-18	7.560	7.590	7.430	7.430	7.315	3,650,300
2023-08-17	7.420	7.570	7.350	7.540	7.424	4,408,900
2023-08-16	7.430	7.530	7.350	7.430	7.315	3,619,900
2023-08-15	7.520	7.600	7.380	7.470	7.355	4,764,900
2023-08-14	7.430	7.540	7.320	7.510	7.394	7,084,860
2023-08-11	7.580	7.580	7.420	7.430	7.315	3,130,300
2023-08-10	7.480	7.580	7.470	7.580	7.463	2,771,455
2023-08-09	7.610	7.610	7.490	7.510	7.394	3,087,392
2023-08-08	7.730	7.770	7.520	7.590	7.473	5,670,400
2023-08-07	7.830	7.830	7.700	7.730	7.611	4,550,928
2023-08-04	7.850	7.910	7.770	7.820	7.699	5,024,196
2023-08-03	7.800	7.820	7.740	7.770	7.650	3,558,166
2023-08-02	7.800	7.850	7.770	7.820	7.699	2,752,000

← NewerPage 13 of 21 · 1,212 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.