Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.09▼ 2.11%

← 300320.SHE stock page

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
2021-11-09	12.310	13.400	12.200	12.980	12.725	51,679,132
2021-11-08	11.720	12.000	11.370	11.860	11.627	33,054,360
2021-11-05	12.390	12.590	11.600	11.790	11.559	49,754,271
2021-11-04	12.310	13.380	12.120	12.610	12.362	44,393,185
2021-11-03	12.640	13.230	12.090	12.400	12.157	54,608,047
2021-11-02	11.730	13.200	11.730	12.620	12.372	76,672,046
2021-11-01	11.260	12.050	10.900	11.290	11.068	61,257,161
2021-10-29	9.580	11.640	9.420	10.870	10.657	64,192,335
2021-10-28	9.300	10.210	9.260	9.710	9.519	42,502,432
2021-10-27	9.300	9.860	9.210	9.500	9.314	27,131,568
2021-10-26	9.650	9.740	9.330	9.450	9.265	34,932,265
2021-10-25	8.890	9.280	8.890	9.270	9.088	18,966,280
2021-10-22	9.370	9.400	8.850	8.850	8.676	21,092,800
2021-10-21	9.350	9.490	9.030	9.400	9.216	27,193,193
2021-10-20	8.780	9.630	8.690	9.510	9.323	38,894,833
2021-10-19	8.430	9.010	8.430	8.890	8.716	28,349,579
2021-10-18	7.890	8.540	7.880	8.450	8.284	19,109,541
2021-10-15	8.040	8.110	7.810	7.890	7.735	9,769,600
2021-10-14	7.820	8.220	7.720	8.010	7.853	13,422,200

← NewerPage 21 of 21 · 1,219 trading days

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.