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
2025-07-24	10.290	10.370	10.200	10.290	10.199	11,660,800
2025-07-23	10.780	10.780	10.240	10.270	10.179	21,557,749
2025-07-22	10.660	10.750	10.390	10.610	10.516	28,762,104
2025-07-21	9.920	10.490	9.920	10.460	10.368	24,488,756
2025-07-18	9.990	10.070	9.870	9.920	9.832	7,378,291
2025-07-17	9.880	9.970	9.840	9.940	9.852	5,351,611
2025-07-16	9.790	9.900	9.720	9.880	9.793	6,654,400
2025-07-15	9.870	9.930	9.620	9.800	9.713	9,810,393
2025-07-14	9.870	9.940	9.850	9.870	9.783	6,381,399
2025-07-11	9.880	9.950	9.840	9.920	9.832	6,210,537
2025-07-10	9.870	9.930	9.840	9.880	9.793	5,518,965
2025-07-09	9.970	9.980	9.860	9.870	9.783	6,199,300
2025-07-08	9.810	9.950	9.770	9.940	9.852	8,822,700
2025-07-07	9.780	9.830	9.760	9.800	9.713	5,411,178
2025-07-04	9.850	9.890	9.760	9.770	9.684	7,140,100
2025-07-03	9.920	9.920	9.780	9.850	9.763	6,177,900
2025-07-02	9.840	10.020	9.800	9.920	9.832	9,643,760
2025-07-01	9.910	9.930	9.710	9.840	9.753	7,629,900
2025-06-30	9.750	9.950	9.710	9.940	9.852	7,690,820
2025-06-27	9.560	9.780	9.560	9.740	9.654	9,192,086
2025-06-26	9.620	9.700	9.510	9.540	9.456	7,692,700
2025-06-25	9.560	9.640	9.520	9.610	9.525	7,648,792
2025-06-24	9.320	9.650	9.320	9.560	9.475	9,218,200
2025-06-23	9.150	9.320	9.070	9.280	9.198	4,811,578
2025-06-20	9.240	9.370	9.150	9.200	9.119	8,200,189
2025-06-19	9.460	9.500	9.190	9.230	9.148	10,229,400
2025-06-18	9.550	9.730	9.430	9.440	9.357	9,823,100
2025-06-17	9.650	9.730	9.490	9.570	9.485	8,883,700
2025-06-16	9.670	9.820	9.640	9.680	9.594	8,832,300
2025-06-13	10.140	10.160	9.690	9.710	9.624	14,316,200
2025-06-12	10.230	10.260	10.150	10.180	10.090	7,056,600
2025-06-11	10.230	10.340	10.180	10.280	10.189	8,537,800
2025-06-10	10.990	11.000	10.120	10.290	10.199	30,076,100
2025-06-09	10.180	10.890	10.160	10.850	10.754	22,405,889
2025-06-06	10.290	10.310	10.120	10.200	10.110	5,434,696
2025-06-05	10.080	10.350	10.050	10.240	10.149	8,040,566
2025-06-04	10.030	10.140	10.030	10.090	10.001	5,061,726
2025-06-03	10.020	10.250	10.000	10.070	9.981	7,685,914
2025-05-30	10.360	10.430	10.000	10.090	10.001	10,478,100
2025-05-29	10.300	10.480	10.250	10.390	10.298	8,037,312
2025-05-28	10.520	10.560	10.240	10.260	10.169	9,023,900
2025-05-27	10.610	10.750	10.480	10.520	10.427	7,744,662
2025-05-26	10.600	10.670	10.450	10.650	10.556	10,046,300
2025-05-23	10.810	10.820	10.620	10.640	10.546	19,768,188
2025-05-22	10.760	10.760	10.390	10.410	10.298	8,156,899
2025-05-21	10.700	10.920	10.620	10.770	10.654	7,713,300
2025-05-20	10.550	10.740	10.420	10.730	10.615	7,890,100
2025-05-19	10.470	10.590	10.410	10.580	10.466	5,674,586
2025-05-16	10.500	10.640	10.480	10.500	10.387	7,462,100
2025-05-15	10.880	10.960	10.530	10.560	10.447	12,037,086
2025-05-14	10.620	10.920	10.440	10.840	10.724	18,038,319
2025-05-13	10.660	10.780	10.600	10.650	10.536	9,351,139
2025-05-12	10.570	10.700	10.510	10.580	10.466	8,162,800
2025-05-09	10.680	10.680	10.480	10.500	10.387	7,297,039
2025-05-08	10.530	10.740	10.490	10.680	10.565	9,060,300
2025-05-07	10.660	10.790	10.440	10.550	10.437	11,036,100
2025-05-06	10.250	10.600	10.190	10.540	10.427	13,172,306
2025-04-30	10.070	10.270	10.070	10.090	9.982	10,126,100
2025-04-29	10.090	10.210	10.000	10.070	9.962	7,193,300
2025-04-28	10.320	10.390	10.000	10.090	9.982	10,222,300

← NewerPage 6 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.