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
2023-05-05	8.320	8.360	8.170	8.190	8.044	3,255,592
2023-05-04	8.350	8.550	8.310	8.350	8.201	4,834,635
2023-04-28	8.150	8.390	8.120	8.350	8.201	5,289,800
2023-04-27	8.260	8.390	8.090	8.120	7.976	4,584,767
2023-04-26	7.950	8.390	7.950	8.290	8.142	6,816,534
2023-04-25	8.400	8.400	7.850	7.990	7.848	10,238,500
2023-04-24	8.400	8.520	8.290	8.400	8.251	3,869,932
2023-04-21	8.660	8.750	8.370	8.410	8.260	6,397,681
2023-04-20	8.820	8.890	8.620	8.700	8.545	6,279,630
2023-04-19	8.910	9.020	8.830	8.850	8.693	4,080,804
2023-04-18	9.170	9.180	8.900	8.930	8.771	5,932,934
2023-04-17	9.160	9.250	9.100	9.130	8.968	4,084,654
2023-04-14	9.180	9.260	9.100	9.120	8.958	5,080,593
2023-04-13	9.200	9.240	9.100	9.180	9.017	6,104,230
2023-04-12	8.910	9.400	8.810	9.200	9.036	11,532,610
2023-04-11	9.010	9.090	8.910	8.960	8.801	5,744,363
2023-04-10	8.740	9.150	8.700	8.990	8.830	13,691,301
2023-04-07	8.660	8.740	8.600	8.660	8.506	5,214,069
2023-04-06	8.750	8.790	8.610	8.660	8.506	5,697,569
2023-04-04	9.030	9.040	8.690	8.750	8.594	9,617,811
2023-04-03	9.040	9.040	8.790	9.030	8.869	8,339,500
2023-03-31	8.920	9.070	8.870	8.980	8.820	4,851,770
2023-03-30	9.000	9.000	8.780	8.910	8.751	6,871,800
2023-03-29	9.100	9.210	8.900	8.940	8.781	7,396,990
2023-03-28	9.390	9.420	9.030	9.080	8.918	8,242,803
2023-03-27	9.460	9.460	9.310	9.380	9.213	3,962,300
2023-03-24	9.330	9.430	9.240	9.370	9.203	4,655,731
2023-03-23	9.480	9.500	9.260	9.320	9.154	6,868,280
2023-03-22	9.390	9.520	9.390	9.500	9.331	5,685,002
2023-03-21	9.300	9.350	9.120	9.340	9.174	5,504,170
2023-03-20	9.320	9.420	9.170	9.250	9.085	6,087,407
2023-03-17	9.350	9.480	9.210	9.330	9.164	5,114,215
2023-03-16	9.460	9.490	9.270	9.310	9.144	5,674,781
2023-03-15	9.650	9.850	9.460	9.540	9.370	5,309,300
2023-03-14	9.780	9.790	9.450	9.630	9.459	5,592,943
2023-03-13	9.900	9.990	9.700	9.750	9.576	5,954,488
2023-03-10	10.140	10.140	9.920	9.920	9.743	5,250,652
2023-03-09	10.080	10.210	10.070	10.170	9.989	3,967,559
2023-03-08	10.030	10.090	9.940	10.080	9.901	3,618,635
2023-03-07	10.270	10.270	10.020	10.030	9.852	4,556,600
2023-03-06	10.130	10.330	9.990	10.220	10.038	7,590,196
2023-03-03	10.350	10.390	10.130	10.170	9.989	6,595,680
2023-03-02	10.460	10.480	10.250	10.300	10.117	7,151,880
2023-03-01	10.350	10.480	10.310	10.460	10.274	7,152,260
2023-02-28	10.430	10.470	10.250	10.360	10.176	7,905,507
2023-02-27	10.500	10.750	10.320	10.430	10.244	13,799,308
2023-02-24	10.570	10.630	10.380	10.520	10.333	5,840,193
2023-02-23	10.480	10.660	10.450	10.580	10.392	6,755,420
2023-02-22	10.550	10.650	10.310	10.440	10.254	7,306,619
2023-02-21	10.640	10.660	10.470	10.560	10.372	8,744,096
2023-02-20	10.540	10.720	10.400	10.600	10.411	9,303,200
2023-02-17	10.850	10.940	10.590	10.630	10.441	9,001,400
2023-02-16	11.390	11.410	10.680	10.830	10.637	17,311,574
2023-02-15	11.290	11.660	11.270	11.410	11.207	12,071,990
2023-02-14	11.410	11.460	11.250	11.350	11.148	7,220,382
2023-02-13	11.480	11.480	11.270	11.370	11.168	10,385,160
2023-02-10	11.710	11.720	11.290	11.440	11.236	12,634,809
2023-02-09	11.500	11.980	11.330	11.780	11.570	22,309,727
2023-02-08	11.190	11.800	11.170	11.620	11.413	22,010,427
2023-02-07	11.200	11.280	11.070	11.230	11.030	8,837,025

← NewerPage 15 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.