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
2022-05-11	10.400	10.750	10.240	10.330	10.127	23,318,600
2022-05-10	9.400	10.590	9.290	10.340	10.137	28,738,232
2022-05-09	9.120	9.770	9.030	9.590	9.402	14,592,044
2022-05-06	8.880	9.350	8.750	9.090	8.912	10,625,342
2022-05-05	9.190	9.290	8.920	9.140	8.961	13,148,997
2022-04-29	8.950	9.360	8.860	9.180	9.000	18,303,662
2022-04-28	9.350	9.480	8.570	8.800	8.627	20,417,062
2022-04-27	8.690	9.630	8.270	9.600	9.412	30,019,068
2022-04-26	8.890	9.300	8.760	8.880	8.706	15,836,757
2022-04-25	9.160	9.450	8.720	8.780	8.608	15,332,544
2022-04-22	9.700	9.800	9.290	9.310	9.127	10,861,600
2022-04-21	10.050	10.100	9.620	9.620	9.431	14,620,537
2022-04-20	10.350	10.670	10.000	10.050	9.853	14,383,632
2022-04-19	10.650	10.880	10.370	10.480	10.274	14,144,151
2022-04-18	9.840	10.640	9.610	10.400	10.196	19,578,851
2022-04-15	10.110	10.300	9.750	9.880	9.686	13,567,220
2022-04-14	10.330	10.590	10.050	10.310	10.108	13,972,645
2022-04-13	10.610	10.690	10.200	10.240	10.039	14,936,834
2022-04-12	11.170	11.170	10.310	10.590	10.382	20,806,768
2022-04-11	11.920	11.980	10.950	11.100	10.882	17,785,060
2022-04-08	12.110	12.350	11.780	11.810	11.578	11,506,125
2022-04-07	12.600	12.690	12.090	12.120	11.882	11,276,543
2022-04-06	12.680	12.940	12.310	12.750	12.500	12,346,196
2022-04-01	13.240	13.250	12.600	12.680	12.431	17,754,472
2022-03-31	14.000	14.150	13.230	13.290	13.029	14,821,039
2022-03-30	13.800	14.200	13.570	13.990	13.715	16,425,840
2022-03-29	14.070	14.340	13.250	13.570	13.304	17,839,240
2022-03-28	14.400	14.600	13.960	14.010	13.735	14,981,236
2022-03-25	14.910	15.090	14.460	14.530	14.245	12,209,538
2022-03-24	15.500	15.590	14.850	14.850	14.559	16,587,002
2022-03-23	15.870	16.350	15.560	15.610	15.304	10,739,035
2022-03-22	16.110	16.110	15.610	15.880	15.568	9,603,908
2022-03-21	16.510	16.700	15.770	16.030	15.715	15,983,800
2022-03-18	15.370	16.800	15.050	16.510	16.186	20,262,723
2022-03-17	16.210	16.210	15.380	15.500	15.196	20,563,955
2022-03-16	16.000	16.200	14.990	16.020	15.706	24,540,920
2022-03-15	15.750	16.500	15.430	15.510	15.206	23,341,358
2022-03-14	16.400	16.530	15.900	15.900	15.588	16,401,743
2022-03-11	16.890	16.900	15.580	16.480	16.157	33,718,744
2022-03-10	16.230	17.900	15.880	16.730	16.402	48,382,223
2022-03-09	13.740	15.800	13.580	15.570	15.264	43,658,174
2022-03-08	14.160	14.350	13.530	13.530	13.264	13,655,941
2022-03-07	14.630	14.750	13.880	14.010	13.735	14,577,876
2022-03-04	14.810	15.310	14.450	14.600	14.313	14,372,867
2022-03-03	15.490	15.550	14.770	14.940	14.647	14,685,544
2022-03-02	15.030	15.560	14.600	15.190	14.892	16,667,780
2022-03-01	15.280	15.960	14.990	15.160	14.862	20,019,486
2022-02-28	14.460	15.500	14.150	15.190	14.892	26,193,012
2022-02-25	13.580	15.020	13.580	14.410	14.127	30,885,598
2022-02-24	14.150	14.600	13.100	13.530	13.264	29,081,698
2022-02-23	13.910	14.650	13.910	14.160	13.882	22,031,725
2022-02-22	13.330	14.190	13.170	14.100	13.823	27,325,047
2022-02-21	13.330	13.770	13.180	13.410	13.147	13,799,060
2022-02-18	13.220	13.310	12.960	13.240	12.980	9,990,700
2022-02-17	13.380	13.450	13.030	13.380	13.117	17,052,300
2022-02-16	12.600	13.560	12.600	13.300	13.039	20,477,916
2022-02-15	11.730	12.840	11.730	12.640	12.392	20,605,260
2022-02-14	12.370	12.420	11.490	11.850	11.617	16,063,972
2022-02-11	13.000	13.080	11.900	12.310	12.068	20,709,684
2022-02-10	13.600	13.740	13.000	13.100	12.843	11,416,500

← NewerPage 19 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.