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
2025-01-22	9.370	9.380	9.230	9.290	9.190	4,360,786
2025-01-21	9.530	9.550	9.280	9.380	9.279	6,647,248
2025-01-20	9.350	9.520	9.350	9.450	9.348	9,277,300
2025-01-17	9.190	9.300	9.110	9.230	9.131	5,679,200
2025-01-16	9.290	9.310	9.120	9.260	9.160	7,905,593
2025-01-15	9.270	9.330	9.140	9.170	9.071	7,457,600
2025-01-14	8.930	9.270	8.870	9.270	9.170	8,504,652
2025-01-13	8.780	8.930	8.520	8.860	8.765	6,510,700
2025-01-10	9.120	9.220	8.810	8.830	8.735	6,975,271
2025-01-09	9.110	9.240	9.090	9.110	9.012	5,740,000
2025-01-08	9.150	9.280	8.850	9.150	9.052	8,930,628
2025-01-07	9.040	9.200	8.890	9.200	9.101	7,870,375
2025-01-06	8.900	9.130	8.660	9.000	8.903	9,699,620
2025-01-03	9.300	9.330	8.870	8.900	8.804	11,037,704
2025-01-02	9.580	9.660	9.150	9.280	9.180	11,281,200
2024-12-31	9.950	9.970	9.580	9.600	9.497	8,935,580
2024-12-30	9.900	10.080	9.710	9.900	9.794	8,053,948
2024-12-27	9.960	10.100	9.900	9.960	9.853	7,170,374
2024-12-26	9.750	10.050	9.740	9.940	9.833	6,878,400
2024-12-25	10.080	10.140	9.690	9.790	9.685	9,962,324
2024-12-24	9.950	10.220	9.920	10.080	9.972	9,365,644
2024-12-23	10.220	10.510	9.920	9.970	9.863	14,269,488
2024-12-20	10.000	10.290	10.000	10.170	10.061	9,044,063
2024-12-19	9.980	10.070	9.830	10.040	9.932	9,292,200
2024-12-18	10.060	10.110	9.870	10.010	9.902	8,528,100
2024-12-17	10.510	10.550	9.980	10.010	9.902	15,187,269
2024-12-16	10.710	10.820	10.430	10.510	10.397	12,883,260
2024-12-13	10.950	10.960	10.700	10.720	10.605	12,321,500
2024-12-12	11.000	11.050	10.830	10.980	10.862	12,413,843
2024-12-11	11.060	11.160	10.960	11.060	10.941	12,977,500
2024-12-10	11.450	11.530	11.090	11.160	11.040	18,228,300
2024-12-09	11.050	11.160	10.970	11.130	11.010	10,356,100
2024-12-06	10.960	11.140	10.840	11.040	10.921	11,262,127
2024-12-05	11.000	11.170	10.970	11.050	10.931	9,826,000
2024-12-04	11.280	11.330	10.960	11.070	10.951	13,732,454
2024-12-03	11.480	11.500	11.210	11.320	11.198	17,276,900
2024-12-02	10.740	11.470	10.660	11.410	11.287	25,801,104
2024-11-29	10.400	10.890	10.400	10.740	10.625	19,639,400
2024-11-28	10.390	10.660	10.370	10.440	10.328	13,996,000
2024-11-27	10.300	10.410	9.970	10.400	10.288	13,688,900
2024-11-26	10.270	10.480	10.220	10.330	10.219	10,956,560
2024-11-25	10.420	10.520	10.100	10.310	10.199	13,923,340
2024-11-22	11.080	11.090	10.360	10.400	10.288	18,280,248
2024-11-21	11.100	11.380	10.910	11.100	10.981	16,308,948
2024-11-20	10.800	11.140	10.720	11.090	10.971	16,099,745
2024-11-19	10.550	10.880	10.470	10.880	10.763	17,499,647
2024-11-18	11.100	11.270	10.360	10.470	10.357	24,206,544
2024-11-15	11.500	11.660	11.080	11.100	10.981	21,485,700
2024-11-14	12.050	12.200	11.530	11.560	11.436	29,023,800
2024-11-13	12.470	12.580	11.990	12.200	12.069	26,395,400
2024-11-12	12.650	12.840	12.270	12.470	12.336	44,567,136
2024-11-11	11.600	12.470	11.600	12.470	12.336	42,211,198
2024-11-08	12.110	12.300	11.860	11.920	11.792	38,281,680
2024-11-07	11.620	12.120	11.520	12.120	11.990	32,906,300
2024-11-06	12.010	12.420	11.730	11.840	11.713	46,186,002
2024-11-05	11.550	12.200	11.550	11.920	11.792	52,782,670
2024-11-04	11.250	11.600	11.250	11.540	11.416	34,958,760
2024-11-01	12.000	12.280	11.200	11.400	11.277	73,492,764
2024-10-31	13.150	13.450	12.300	12.470	12.336	84,719,395
2024-10-30	12.400	13.030	12.220	12.960	12.821	70,690,227

← NewerPage 8 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.