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
2022-02-09	12.950	13.800	12.900	13.600	13.333	17,656,475
2022-02-08	13.300	13.450	12.610	12.890	12.637	12,967,568
2022-02-07	13.410	13.790	13.260	13.390	13.127	11,433,505
2022-01-28	12.660	13.640	12.410	13.270	13.010	15,934,522
2022-01-27	13.280	13.550	12.590	12.640	12.392	13,627,832
2022-01-26	13.090	13.600	12.950	13.320	13.059	12,468,140
2022-01-25	13.840	14.080	13.050	13.090	12.833	16,307,913
2022-01-24	13.080	14.180	12.960	13.790	13.519	16,829,621
2022-01-21	13.210	13.430	13.000	13.080	12.823	8,311,200
2022-01-20	14.050	14.100	13.080	13.180	12.921	17,647,300
2022-01-19	14.450	14.880	13.940	14.000	13.725	18,941,588
2022-01-18	13.950	14.880	13.600	14.510	14.225	22,402,803
2022-01-17	13.310	14.100	13.190	13.990	13.715	15,199,451
2022-01-14	12.840	13.750	12.560	13.410	13.147	21,290,995
2022-01-13	12.900	13.150	12.420	12.930	12.676	13,578,804
2022-01-12	12.900	13.330	12.370	12.910	12.657	21,758,488
2022-01-11	13.880	13.950	12.800	12.830	12.578	18,616,699
2022-01-10	13.650	14.100	13.310	13.800	13.529	16,861,008
2022-01-07	13.800	14.330	13.400	13.590	13.323	19,523,485
2022-01-06	14.030	14.150	13.290	13.830	13.559	28,203,355
2022-01-05	15.550	15.560	13.900	14.120	13.843	36,167,729
2022-01-04	16.170	16.350	14.950	15.550	15.245	33,705,680
2021-12-31	16.670	16.670	15.410	16.140	15.823	28,506,284
2021-12-30	16.840	16.900	15.800	16.020	15.706	39,712,032
2021-12-29	15.730	17.170	15.350	16.670	16.343	46,417,454
2021-12-28	13.710	15.770	13.570	15.330	15.029	38,059,156
2021-12-27	14.250	14.700	13.480	13.520	13.255	20,047,909
2021-12-24	14.750	14.760	13.930	14.250	13.970	21,571,667
2021-12-23	13.880	14.700	13.660	14.510	14.225	32,833,313
2021-12-22	14.100	14.230	13.150	13.400	13.137	22,034,282
2021-12-21	14.050	14.270	13.780	14.150	13.872	10,366,922
2021-12-20	14.650	14.700	13.560	14.120	13.843	23,740,188
2021-12-17	14.910	15.690	14.390	14.700	14.411	33,931,715
2021-12-16	14.190	15.380	13.910	14.980	14.686	35,548,225
2021-12-15	14.000	14.200	13.420	14.180	13.902	22,984,916
2021-12-14	14.130	14.620	13.630	13.990	13.715	21,395,400
2021-12-13	14.110	14.110	13.360	14.060	13.784	21,572,828
2021-12-10	13.100	14.090	12.880	13.900	13.627	22,088,592
2021-12-09	12.910	13.570	12.750	13.070	12.813	15,356,808
2021-12-08	12.510	13.320	12.510	12.900	12.647	19,771,601
2021-12-07	13.580	13.700	12.080	12.700	12.451	23,876,921
2021-12-06	13.130	14.070	13.080	13.310	13.049	19,926,884
2021-12-03	13.430	13.520	13.100	13.130	12.872	13,481,451
2021-12-02	13.430	13.500	12.940	13.440	13.176	17,281,516
2021-12-01	14.400	14.430	12.800	13.400	13.137	43,890,816
2021-11-30	15.210	15.390	14.300	14.360	14.078	21,465,236
2021-11-29	14.160	15.440	13.980	15.140	14.843	30,496,905
2021-11-26	13.940	14.430	13.320	14.370	14.088	25,415,510
2021-11-25	14.400	14.550	13.470	13.830	13.559	30,420,828
2021-11-24	14.990	15.880	14.200	14.200	13.921	38,210,554
2021-11-23	14.000	15.180	13.670	14.920	14.627	40,691,775
2021-11-22	14.600	14.620	12.660	14.100	13.823	57,958,015
2021-11-19	13.900	15.060	13.860	14.550	14.264	33,088,767
2021-11-18	14.020	14.330	13.790	13.900	13.627	19,179,934
2021-11-17	14.000	14.580	13.600	14.160	13.882	25,828,387
2021-11-16	13.720	14.260	13.450	14.190	13.911	31,181,343
2021-11-15	14.770	14.770	13.330	13.620	13.353	39,554,127
2021-11-12	13.610	15.110	13.610	14.810	14.519	43,758,113
2021-11-11	13.610	14.060	13.290	13.430	13.166	32,751,179
2021-11-10	12.570	13.890	12.570	13.820	13.549	51,100,186

← NewerPage 20 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.