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
2022-11-04	11.880	12.640	11.800	12.400	12.179	21,544,687
2022-11-03	11.700	12.260	11.610	11.910	11.698	18,714,586
2022-11-02	11.660	11.930	11.410	11.750	11.541	17,021,602
2022-11-01	10.900	11.780	10.800	11.600	11.394	30,976,686
2022-10-31	9.730	10.820	9.730	10.700	10.510	21,424,940
2022-10-28	10.040	10.250	9.810	9.860	9.685	16,967,668
2022-10-27	9.710	10.440	9.710	10.040	9.861	23,863,989
2022-10-26	9.670	9.880	9.600	9.690	9.518	10,959,366
2022-10-25	9.580	9.800	9.140	9.690	9.518	14,499,556
2022-10-24	9.650	9.980	9.520	9.530	9.360	12,187,483
2022-10-21	9.900	9.950	9.480	9.600	9.429	14,029,304
2022-10-20	10.140	10.140	9.750	9.850	9.675	11,874,000
2022-10-19	10.380	10.390	10.120	10.140	9.960	9,621,800
2022-10-18	10.460	10.670	10.400	10.410	10.225	12,040,593
2022-10-17	10.280	10.480	10.200	10.420	10.235	8,761,562
2022-10-14	10.110	10.480	9.990	10.350	10.166	12,954,100
2022-10-13	10.110	10.320	9.920	9.980	9.802	9,073,000
2022-10-12	9.940	10.250	9.330	10.240	10.058	13,189,638
2022-10-11	9.800	10.230	9.800	9.940	9.763	7,839,062
2022-10-10	10.320	10.570	9.700	9.850	9.675	11,052,004
2022-09-30	9.770	10.600	9.770	10.320	10.136	13,948,455
2022-09-29	9.850	10.150	9.650	9.820	9.645	7,575,500
2022-09-28	10.320	10.340	9.670	9.680	9.508	8,415,494
2022-09-27	10.350	10.450	10.130	10.320	10.136	5,464,838
2022-09-26	10.090	10.500	10.090	10.290	10.107	5,828,338
2022-09-23	10.900	11.060	10.200	10.280	10.097	10,935,656
2022-09-22	10.500	10.920	10.320	10.610	10.421	8,780,506
2022-09-21	10.600	10.670	10.210	10.530	10.343	7,069,610
2022-09-20	10.080	10.630	10.080	10.490	10.303	9,079,562
2022-09-19	10.380	10.450	10.020	10.090	9.910	9,113,620
2022-09-16	10.470	10.690	10.300	10.380	10.195	6,493,800
2022-09-15	11.300	11.360	10.340	10.540	10.352	14,046,900
2022-09-14	11.500	11.560	11.140	11.230	11.030	8,112,300
2022-09-13	11.180	11.790	11.180	11.580	11.374	10,364,585
2022-09-09	11.700	11.700	10.830	11.250	11.050	12,556,500
2022-09-08	11.880	12.090	11.520	11.580	11.374	6,080,800
2022-09-07	11.640	12.070	11.640	11.930	11.718	10,229,109
2022-09-06	11.240	11.760	11.210	11.760	11.551	9,407,160
2022-09-05	11.580	11.800	11.180	11.240	11.040	9,366,330
2022-09-02	11.500	11.900	11.430	11.620	11.413	7,940,120
2022-09-01	11.800	12.030	11.330	11.440	11.236	10,746,877
2022-08-31	12.600	12.600	11.740	11.800	11.590	13,559,045
2022-08-30	12.930	13.080	12.510	12.620	12.395	9,014,000
2022-08-29	13.200	13.550	12.820	13.000	12.769	9,222,120
2022-08-26	13.270	13.670	13.140	13.340	13.103	13,318,460
2022-08-25	13.460	13.560	12.680	13.140	12.906	17,415,880
2022-08-24	14.260	14.800	13.190	13.370	13.132	31,574,580
2022-08-23	14.890	14.890	13.990	14.380	14.124	32,278,876
2022-08-22	14.210	15.090	13.990	15.050	14.782	40,623,616
2022-08-19	13.400	14.230	13.030	13.880	13.633	22,978,160
2022-08-18	13.460	13.530	13.250	13.420	13.181	9,707,376
2022-08-17	13.970	14.010	13.310	13.460	13.220	18,313,904
2022-08-16	13.890	14.430	13.750	14.010	13.761	20,635,224
2022-08-15	12.960	13.950	12.950	13.900	13.653	23,724,252
2022-08-12	13.640	13.720	12.970	12.980	12.749	17,027,640
2022-08-11	13.620	14.000	13.380	13.720	13.476	14,828,447
2022-08-10	13.450	14.100	13.400	13.740	13.495	16,249,848
2022-08-09	13.390	13.980	13.340	13.610	13.368	17,902,320
2022-08-08	13.170	13.460	12.800	13.370	13.132	16,149,900
2022-08-05	12.440	13.550	12.440	13.150	12.916	29,728,800

← NewerPage 17 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.