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
2022-08-04	11.860	12.420	11.800	12.270	12.052	12,739,674
2022-08-03	12.210	12.610	11.720	11.860	11.649	16,788,248
2022-08-02	13.050	13.050	12.060	12.140	11.924	23,822,859
2022-08-01	13.210	13.420	12.900	13.300	13.063	9,159,635
2022-07-29	13.110	13.570	13.080	13.200	12.965	10,416,640
2022-07-28	13.500	13.560	13.130	13.130	12.896	8,845,860
2022-07-27	13.190	13.720	13.170	13.400	13.162	13,846,604
2022-07-26	12.510	13.200	12.130	13.180	12.945	12,197,700
2022-07-25	13.000	13.180	12.500	12.530	12.307	10,577,008
2022-07-22	12.990	13.290	12.910	13.140	12.906	8,333,898
2022-07-21	13.290	13.450	12.960	13.040	12.808	11,132,747
2022-07-20	12.860	13.570	12.700	13.480	13.240	15,292,387
2022-07-19	12.680	13.120	12.500	12.860	12.631	11,243,040
2022-07-18	12.900	13.080	12.380	12.690	12.464	12,890,173
2022-07-15	13.300	13.590	12.860	12.860	12.631	11,530,092
2022-07-14	13.080	13.510	13.010	13.220	12.985	8,453,557
2022-07-13	13.190	13.300	12.810	13.190	12.955	11,005,692
2022-07-12	13.350	13.680	12.980	13.070	12.837	10,305,900
2022-07-11	13.400	13.690	12.950	13.250	13.014	14,860,000
2022-07-08	14.290	14.380	13.460	13.500	13.260	17,909,900
2022-07-07	14.170	14.840	14.110	14.340	14.085	15,458,734
2022-07-06	13.940	14.470	13.940	14.250	13.996	17,248,400
2022-07-05	14.100	14.350	13.650	13.940	13.692	17,435,278
2022-07-04	14.800	14.890	13.500	14.200	13.947	26,652,014
2022-07-01	15.160	15.420	14.750	14.940	14.674	13,173,888
2022-06-30	14.290	15.420	14.200	15.010	14.743	21,497,965
2022-06-29	14.960	14.970	14.050	14.200	13.947	19,510,000
2022-06-28	14.590	15.120	14.380	15.040	14.772	19,613,400
2022-06-27	14.600	14.960	14.450	14.530	14.271	16,151,364
2022-06-24	15.280	15.530	14.400	14.600	14.340	31,928,264
2022-06-23	13.510	15.090	13.310	14.900	14.635	39,230,347
2022-06-22	12.810	13.940	12.700	13.590	13.348	27,823,321
2022-06-21	13.320	13.340	12.610	12.890	12.661	17,728,022
2022-06-20	13.300	13.840	13.080	13.250	13.014	19,478,300
2022-06-17	13.650	14.210	13.240	13.450	13.211	24,806,114
2022-06-16	13.150	13.870	13.000	13.640	13.397	21,652,769
2022-06-15	13.520	13.800	12.800	13.190	12.955	23,785,180
2022-06-14	12.680	13.800	12.620	13.400	13.137	35,256,164
2022-06-13	11.510	12.680	11.510	12.420	12.176	24,263,375
2022-06-10	11.130	11.790	11.050	11.690	11.461	14,646,807
2022-06-09	11.600	11.640	11.020	11.110	10.892	12,898,300
2022-06-08	11.970	12.030	11.250	11.570	11.343	19,908,047
2022-06-07	11.770	12.440	11.690	11.920	11.686	19,201,107
2022-06-06	11.440	11.980	11.400	11.770	11.539	17,933,088
2022-06-02	10.970	11.920	10.860	11.510	11.284	22,235,339
2022-06-01	10.970	11.330	10.820	11.090	10.872	18,447,664
2022-05-31	11.300	11.480	10.790	10.920	10.706	23,479,800
2022-05-30	10.350	11.280	10.180	11.110	10.892	33,086,888
2022-05-27	10.110	10.480	9.980	10.060	9.863	13,807,398
2022-05-26	10.350	10.350	9.860	10.090	9.892	12,524,000
2022-05-25	10.000	10.560	9.930	10.430	10.225	15,026,244
2022-05-24	10.730	11.090	10.070	10.140	9.941	23,314,898
2022-05-23	10.700	10.770	10.450	10.700	10.490	14,751,434
2022-05-20	11.000	11.100	10.510	10.720	10.510	22,529,064
2022-05-19	10.020	11.050	10.000	11.020	10.804	31,336,926
2022-05-18	10.170	10.410	10.100	10.170	9.970	10,875,162
2022-05-17	10.000	10.320	9.850	10.250	10.049	12,676,729
2022-05-16	10.190	10.440	9.930	10.010	9.814	11,031,800
2022-05-13	10.140	10.330	10.030	10.180	9.980	9,689,500
2022-05-12	10.260	10.440	9.970	10.120	9.921	20,820,300

← NewerPage 18 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.