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
2025-10-24	10.050	10.330	9.980	10.240	10.169	16,173,820
2025-10-23	9.960	9.960	9.740	9.910	9.842	8,136,887
2025-10-22	9.910	10.130	9.830	9.960	9.891	6,750,700
2025-10-21	9.800	9.970	9.750	9.910	9.842	7,291,682
2025-10-20	9.850	9.940	9.720	9.800	9.732	6,225,261
2025-10-17	10.030	10.170	9.760	9.760	9.693	11,411,500
2025-10-16	10.170	10.350	9.970	9.990	9.921	9,530,700
2025-10-15	10.020	10.230	9.930	10.200	10.130	10,731,100
2025-10-14	10.150	10.270	9.960	10.000	9.931	12,935,000
2025-10-13	10.020	10.220	9.800	10.090	10.020	13,163,500
2025-10-10	10.140	10.500	10.050	10.340	10.269	15,945,880
2025-10-09	10.110	10.180	10.040	10.090	10.020	8,468,560
2025-09-30	10.190	10.240	10.110	10.110	10.040	6,142,240
2025-09-29	10.090	10.230	9.980	10.190	10.120	8,811,400
2025-09-26	10.310	10.320	10.050	10.070	10.001	10,825,800
2025-09-25	10.160	10.520	10.140	10.380	10.308	16,453,116
2025-09-24	10.200	10.280	10.100	10.190	10.120	10,855,260
2025-09-23	10.400	10.460	9.980	10.220	10.130	13,513,200
2025-09-22	10.470	10.650	10.400	10.490	10.397	9,715,480
2025-09-19	10.610	10.700	10.370	10.460	10.368	12,662,620
2025-09-18	10.790	11.110	10.570	10.720	10.625	17,707,424
2025-09-17	10.700	10.930	10.700	10.860	10.764	9,792,111
2025-09-16	10.720	10.830	10.650	10.800	10.705	8,794,697
2025-09-15	10.990	11.000	10.720	10.720	10.625	9,586,540
2025-09-12	10.880	11.000	10.820	10.920	10.823	11,370,208
2025-09-11	10.780	10.900	10.620	10.890	10.794	8,996,315
2025-09-10	10.740	10.860	10.640	10.770	10.675	10,726,764
2025-09-09	10.850	10.990	10.700	10.730	10.635	10,533,473
2025-09-08	10.650	11.070	10.600	10.920	10.823	16,833,873
2025-09-05	10.330	10.580	10.250	10.580	10.486	12,747,300
2025-09-04	10.580	10.730	10.150	10.330	10.239	14,739,573
2025-09-03	10.820	10.850	10.500	10.540	10.447	10,077,900
2025-09-02	11.000	11.020	10.640	10.760	10.665	14,576,882
2025-09-01	10.880	10.980	10.830	10.950	10.853	12,904,300
2025-08-29	10.950	11.010	10.800	10.860	10.764	12,516,700
2025-08-28	10.840	11.010	10.590	10.900	10.804	21,838,838
2025-08-27	11.550	11.620	10.810	10.810	10.714	38,748,389
2025-08-26	11.420	11.550	11.320	11.420	11.319	14,234,644
2025-08-25	11.240	11.680	11.180	11.480	11.378	23,078,502
2025-08-22	11.280	11.490	11.200	11.230	11.131	21,077,300
2025-08-21	11.180	11.440	11.050	11.360	11.260	29,070,500
2025-08-20	10.910	11.170	10.770	11.110	11.012	17,610,315
2025-08-19	10.830	11.150	10.620	10.930	10.833	20,197,800
2025-08-18	10.460	10.830	10.400	10.820	10.724	24,345,367
2025-08-15	10.290	10.500	10.290	10.420	10.328	11,430,618
2025-08-14	10.900	10.940	10.310	10.310	10.219	20,486,572
2025-08-13	10.260	10.690	10.260	10.600	10.506	24,150,745
2025-08-12	10.160	10.330	10.110	10.310	10.219	12,036,545
2025-08-11	9.970	10.350	9.970	10.190	10.100	14,268,745
2025-08-08	10.000	10.070	9.930	9.980	9.892	5,665,845
2025-08-07	10.100	10.170	9.980	10.030	9.941	7,605,900
2025-08-06	9.990	10.160	9.960	10.130	10.040	9,293,500
2025-08-05	9.900	10.000	9.880	9.990	9.902	6,229,300
2025-08-04	9.800	9.940	9.750	9.900	9.812	7,176,800
2025-08-01	9.850	9.970	9.820	9.850	9.763	6,449,400
2025-07-31	10.010	10.090	9.810	9.840	9.753	9,436,200
2025-07-30	10.060	10.120	9.940	10.020	9.931	8,471,700
2025-07-29	10.170	10.220	9.980	10.100	10.011	8,579,934
2025-07-28	10.200	10.270	10.170	10.210	10.120	9,041,490
2025-07-25	10.310	10.320	10.190	10.220	10.130	9,258,180

← NewerPage 5 of 21 · 1,218 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.