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
2023-08-01	7.880	7.900	7.750	7.810	7.689	5,006,464
2023-07-31	7.660	7.890	7.660	7.870	7.748	7,166,180
2023-07-28	7.700	7.770	7.610	7.670	7.552	5,643,377
2023-07-27	7.840	7.920	7.690	7.710	7.591	5,388,140
2023-07-26	7.930	7.970	7.820	7.830	7.709	3,237,900
2023-07-25	7.720	7.940	7.720	7.930	7.808	4,885,177
2023-07-24	7.830	7.830	7.680	7.710	7.591	2,580,530
2023-07-21	7.730	7.850	7.710	7.760	7.640	2,978,480
2023-07-20	7.850	7.910	7.740	7.750	7.630	3,437,153
2023-07-19	7.890	7.970	7.770	7.830	7.709	3,825,600
2023-07-18	7.910	7.960	7.790	7.950	7.827	4,574,893
2023-07-17	7.920	7.920	7.770	7.860	7.739	3,286,480
2023-07-14	7.950	7.990	7.860	7.890	7.768	3,701,300
2023-07-13	7.920	8.000	7.880	7.970	7.847	3,909,300
2023-07-12	7.980	8.100	7.900	7.900	7.778	5,024,700
2023-07-11	7.920	7.980	7.860	7.970	7.847	3,423,380
2023-07-10	7.880	8.010	7.790	7.920	7.798	4,162,867
2023-07-07	7.840	7.920	7.790	7.840	7.719	3,799,073
2023-07-06	7.890	7.940	7.810	7.880	7.758	3,728,700
2023-07-05	7.950	8.020	7.830	7.840	7.719	4,762,100
2023-07-04	7.920	8.050	7.900	7.970	7.847	5,032,289
2023-07-03	7.840	8.030	7.820	7.940	7.817	8,682,294
2023-06-30	7.610	7.880	7.590	7.830	7.709	8,078,971
2023-06-29	7.420	7.680	7.400	7.610	7.492	6,545,080
2023-06-28	7.480	7.500	7.300	7.450	7.335	5,516,300
2023-06-27	7.400	7.490	7.220	7.480	7.364	4,790,554
2023-06-26	7.360	7.470	7.260	7.300	7.187	4,899,800
2023-06-21	7.500	7.560	7.350	7.360	7.246	3,978,900
2023-06-20	7.560	7.560	7.440	7.490	7.374	4,206,040
2023-06-19	7.510	7.640	7.510	7.530	7.414	5,393,854
2023-06-16	7.510	7.590	7.440	7.540	7.424	5,933,800
2023-06-15	7.280	7.600	7.220	7.510	7.394	10,594,454
2023-06-14	7.360	7.360	7.220	7.250	7.138	4,223,862
2023-06-13	7.360	7.420	7.290	7.330	7.217	5,239,973
2023-06-12	7.220	7.370	7.190	7.330	7.217	6,881,535
2023-06-09	7.220	7.290	7.130	7.270	7.158	6,222,142
2023-06-08	7.270	7.330	7.170	7.200	7.089	6,703,754
2023-06-07	7.300	7.340	7.200	7.280	7.168	7,846,704
2023-06-06	7.400	7.450	7.240	7.260	7.148	9,003,461
2023-06-05	7.730	7.760	7.380	7.430	7.315	13,257,467
2023-06-02	7.660	7.830	7.660	7.750	7.630	10,767,958
2023-06-01	7.680	7.760	7.570	7.650	7.532	8,690,079
2023-05-31	8.070	8.070	7.630	7.680	7.561	13,386,260
2023-05-30	8.070	8.120	7.980	8.050	7.926	4,733,808
2023-05-29	8.220	8.290	8.030	8.050	7.926	5,477,570
2023-05-26	8.380	8.450	8.130	8.200	8.073	6,314,261
2023-05-25	8.470	8.580	8.330	8.390	8.241	6,601,500
2023-05-24	8.350	8.750	8.290	8.550	8.398	9,467,330
2023-05-23	8.320	8.450	8.290	8.380	8.231	3,383,195
2023-05-22	8.260	8.360	8.220	8.350	8.201	3,206,400
2023-05-19	8.280	8.340	8.190	8.260	8.113	2,645,017
2023-05-18	8.330	8.370	8.210	8.270	8.123	4,131,153
2023-05-17	8.230	8.340	8.190	8.330	8.182	3,576,012
2023-05-16	8.280	8.340	8.170	8.230	8.084	3,203,596
2023-05-15	8.100	8.250	8.100	8.240	8.093	3,403,646
2023-05-12	8.240	8.320	8.080	8.100	7.956	3,134,206
2023-05-11	8.120	8.300	8.090	8.270	8.123	4,291,900
2023-05-10	8.030	8.220	7.980	8.120	7.976	4,290,900
2023-05-09	8.180	8.180	8.040	8.060	7.917	3,995,820
2023-05-08	8.300	8.390	8.170	8.210	8.064	3,384,588

← NewerPage 14 of 21 · 1,219 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.