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
2023-02-06	11.380	11.540	11.150	11.190	10.991	9,695,365
2023-02-03	11.680	11.690	11.320	11.510	11.305	8,702,800
2023-02-02	11.650	11.850	11.480	11.670	11.462	10,053,340
2023-02-01	11.200	11.880	11.100	11.700	11.492	14,952,434
2023-01-31	10.900	11.300	10.900	11.250	11.050	10,835,243
2023-01-30	10.900	11.220	10.900	10.990	10.794	9,375,707
2023-01-20	10.650	10.830	10.620	10.790	10.598	6,754,881
2023-01-19	10.730	10.800	10.570	10.600	10.411	5,737,514
2023-01-18	10.690	10.920	10.670	10.740	10.549	4,323,909
2023-01-17	10.800	10.990	10.650	10.680	10.490	4,524,506
2023-01-16	10.750	11.050	10.670	10.830	10.637	5,039,028
2023-01-13	10.800	10.940	10.660	10.720	10.529	4,310,292
2023-01-12	10.800	11.000	10.770	10.820	10.627	4,532,096
2023-01-11	11.150	11.180	10.880	10.920	10.726	7,050,701
2023-01-10	11.260	11.290	10.960	11.130	10.932	7,457,243
2023-01-09	11.110	11.600	11.030	11.250	11.050	9,541,282
2023-01-06	10.590	11.500	10.550	11.120	10.922	18,514,761
2023-01-05	10.520	10.820	10.500	10.620	10.431	5,939,672
2023-01-04	10.550	10.610	10.350	10.520	10.333	5,700,723
2023-01-03	10.260	10.660	10.260	10.590	10.402	5,860,609
2022-12-30	10.480	10.620	10.200	10.260	10.077	6,826,939
2022-12-29	10.600	10.730	10.360	10.400	10.215	5,988,199
2022-12-28	10.820	10.900	10.550	10.600	10.411	4,795,401
2022-12-27	11.090	11.400	10.690	10.820	10.627	8,029,699
2022-12-26	10.340	11.150	10.340	11.090	10.893	7,526,812
2022-12-23	10.610	10.630	10.280	10.400	10.215	6,072,423
2022-12-22	11.000	11.320	10.580	10.600	10.411	9,138,543
2022-12-21	11.460	11.490	11.020	11.080	10.883	7,058,128
2022-12-20	11.300	11.590	11.150	11.450	11.246	9,509,975
2022-12-19	11.800	11.800	11.090	11.250	11.050	14,524,284
2022-12-16	11.910	12.130	11.610	11.780	11.570	17,472,112
2022-12-15	10.510	11.990	10.450	11.860	11.649	26,629,625
2022-12-14	10.340	10.550	10.250	10.510	10.323	6,017,184
2022-12-13	10.540	10.590	10.280	10.340	10.156	8,049,100
2022-12-12	10.790	10.790	10.340	10.500	10.313	9,562,100
2022-12-09	10.720	10.810	10.520	10.810	10.618	6,743,847
2022-12-08	10.730	10.890	10.670	10.720	10.529	5,324,307
2022-12-07	10.820	11.130	10.680	10.780	10.588	8,105,503
2022-12-06	10.720	10.880	10.630	10.800	10.608	6,326,203
2022-12-05	11.050	11.070	10.690	10.790	10.598	8,595,700
2022-12-02	10.980	11.350	10.900	10.980	10.785	10,096,502
2022-12-01	11.200	11.510	11.020	11.030	10.834	8,714,986
2022-11-30	11.030	11.190	10.940	11.140	10.942	7,141,356
2022-11-29	11.050	11.190	10.920	11.030	10.834	6,589,959
2022-11-28	11.010	11.190	10.920	11.040	10.844	6,134,000
2022-11-25	11.800	11.800	11.100	11.140	10.942	11,772,370
2022-11-24	11.700	11.900	11.490	11.800	11.590	9,414,900
2022-11-23	12.140	12.140	11.430	11.700	11.492	13,875,599
2022-11-22	12.450	12.460	11.970	12.060	11.845	12,497,007
2022-11-21	12.600	12.730	12.320	12.450	12.228	10,332,600
2022-11-18	13.050	13.150	12.700	12.770	12.543	12,492,500
2022-11-17	12.900	13.050	12.670	12.880	12.651	17,006,099
2022-11-16	12.350	12.880	12.300	12.730	12.503	18,543,011
2022-11-15	12.160	12.390	11.910	12.340	12.120	10,448,518
2022-11-14	12.500	12.560	11.950	12.070	11.855	12,372,755
2022-11-11	12.700	12.750	12.090	12.380	12.160	15,768,342
2022-11-10	12.620	12.800	12.180	12.390	12.170	13,708,913
2022-11-09	13.120	13.120	12.600	12.760	12.533	12,659,022
2022-11-08	12.400	13.050	12.210	12.970	12.739	16,717,508
2022-11-07	12.440	12.610	12.060	12.400	12.179	15,369,363

← NewerPage 16 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.