Jiangxi Haiyuan Composites Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.290 | 6.340 | 6.150 | 6.170 | 6.170 | 4,119,200 |
| 2026-10-20 | 6.180 | 6.300 | 6.130 | 6.200 | 6.200 | 5,486,100 |
| 2026-10-19 | 6.280 | 6.280 | 6.000 | 6.170 | 6.170 | 6,262,800 |
| 2026-10-16 | 6.330 | 6.450 | 6.200 | 6.300 | 6.300 | 6,657,725 |
| 2026-10-15 | 6.210 | 6.310 | 6.140 | 6.200 | 6.200 | 6,103,950 |
| 2026-10-14 | 6.700 | 6.730 | 6.410 | 6.410 | 6.410 | 5,096,700 |
| 2026-10-13 | 6.490 | 6.720 | 6.290 | 6.690 | 6.690 | 5,656,225 |
| 2026-10-12 | 6.750 | 6.810 | 6.550 | 6.590 | 6.590 | 3,897,001 |
| 2026-10-09 | 6.840 | 6.850 | 6.430 | 6.760 | 6.760 | 6,589,600 |
| 2026-10-08 | 6.820 | 6.930 | 6.730 | 6.860 | 6.860 | 4,061,800 |
| 2026-09-30 | 6.900 | 6.950 | 6.700 | 6.750 | 6.750 | 3,297,200 |
| 2026-09-29 | 6.620 | 6.870 | 6.550 | 6.830 | 6.830 | 5,548,900 |
| 2026-09-28 | 6.630 | 6.720 | 6.520 | 6.610 | 6.610 | 4,653,025 |
| 2026-09-24 | 6.500 | 6.630 | 6.500 | 6.590 | 6.590 | 3,601,500 |
| 2026-09-23 | 6.730 | 6.740 | 6.510 | 6.550 | 6.550 | 4,316,300 |
| 2026-09-22 | 6.690 | 6.750 | 6.630 | 6.710 | 6.710 | 4,985,521 |
| 2026-09-21 | 6.560 | 6.680 | 6.510 | 6.630 | 6.630 | 5,119,600 |
| 2026-09-18 | 6.650 | 6.750 | 6.540 | 6.570 | 6.570 | 4,494,800 |
| 2026-09-17 | 6.640 | 6.650 | 6.420 | 6.630 | 6.630 | 5,136,579 |
| 2026-09-16 | 6.510 | 6.640 | 6.410 | 6.570 | 6.570 | 5,737,700 |
| 2026-09-15 | 6.900 | 6.940 | 6.450 | 6.500 | 6.500 | 8,137,400 |
| 2026-09-14 | 6.790 | 7.050 | 6.770 | 6.880 | 6.880 | 5,671,500 |
| 2026-09-11 | 7.010 | 7.150 | 6.780 | 6.900 | 6.900 | 6,412,400 |
| 2026-09-10 | 7.220 | 7.220 | 7.040 | 7.100 | 7.100 | 3,768,779 |
| 2026-09-09 | 7.200 | 7.320 | 7.180 | 7.200 | 7.200 | 4,861,979 |
| 2026-09-08 | 6.970 | 7.340 | 6.910 | 7.250 | 7.250 | 8,690,950 |
| 2026-09-07 | 7.050 | 7.150 | 7.000 | 7.010 | 7.010 | 3,962,400 |
| 2026-09-04 | 7.150 | 7.240 | 7.000 | 7.060 | 7.060 | 4,260,600 |
| 2026-09-03 | 7.280 | 7.310 | 7.070 | 7.070 | 7.070 | 3,443,500 |
| 2026-09-02 | 7.180 | 7.250 | 7.120 | 7.250 | 7.250 | 3,020,500 |
| 2026-09-01 | 7.200 | 7.280 | 7.170 | 7.240 | 7.240 | 3,680,700 |
| 2026-08-31 | 7.020 | 7.250 | 7.000 | 7.230 | 7.230 | 5,722,815 |
| 2026-08-28 | 7.070 | 7.100 | 6.980 | 7.030 | 7.030 | 3,724,600 |
| 2026-08-27 | 7.130 | 7.140 | 7.010 | 7.060 | 7.060 | 3,394,400 |
| 2026-08-26 | 7.100 | 7.160 | 7.030 | 7.130 | 7.130 | 3,783,400 |
| 2026-08-25 | 6.850 | 7.090 | 6.820 | 7.080 | 7.080 | 4,157,300 |
| 2026-08-24 | 7.000 | 7.110 | 6.860 | 6.920 | 6.920 | 4,397,301 |
| 2026-08-21 | 7.020 | 7.140 | 6.830 | 7.040 | 7.040 | 4,685,642 |
| 2026-08-20 | 7.030 | 7.090 | 6.950 | 7.050 | 7.050 | 3,297,400 |
| 2026-08-19 | 7.130 | 7.250 | 6.900 | 6.990 | 6.990 | 4,980,700 |
| 2026-08-18 | 7.080 | 7.290 | 7.080 | 7.240 | 7.240 | 4,970,949 |
| 2026-08-17 | 7.060 | 7.200 | 6.970 | 7.190 | 7.190 | 3,971,700 |
| 2026-08-14 | 7.050 | 7.090 | 6.980 | 7.060 | 7.060 | 3,739,600 |
| 2026-08-13 | 7.160 | 7.160 | 7.000 | 7.020 | 7.020 | 3,673,200 |
| 2026-08-12 | 7.040 | 7.170 | 7.040 | 7.120 | 7.120 | 2,804,300 |
| 2026-08-11 | 7.060 | 7.160 | 6.930 | 7.110 | 7.110 | 4,196,100 |
| 2026-08-10 | 6.920 | 7.080 | 6.840 | 7.040 | 7.040 | 4,270,801 |
| 2026-08-07 | 6.950 | 7.020 | 6.720 | 6.880 | 6.880 | 4,417,000 |
| 2026-08-06 | 6.820 | 7.050 | 6.760 | 6.900 | 6.900 | 4,152,600 |
| 2026-08-05 | 6.970 | 7.050 | 6.750 | 6.820 | 6.820 | 5,350,100 |
| 2026-08-04 | 6.850 | 7.080 | 6.820 | 6.920 | 6.920 | 5,476,100 |
| 2026-08-03 | 6.630 | 6.830 | 6.540 | 6.810 | 6.810 | 4,609,000 |
| 2026-07-31 | 6.320 | 6.590 | 6.320 | 6.510 | 6.510 | 3,881,800 |
| 2026-07-30 | 6.420 | 6.570 | 6.250 | 6.320 | 6.320 | 5,070,500 |
| 2026-07-29 | 6.270 | 6.480 | 6.270 | 6.420 | 6.420 | 5,686,900 |
| 2026-07-28 | 6.320 | 6.490 | 6.250 | 6.270 | 6.270 | 5,091,500 |
| 2026-07-27 | 6.100 | 6.350 | 6.030 | 6.320 | 6.320 | 4,868,100 |
| 2026-07-24 | 6.120 | 6.280 | 5.960 | 6.100 | 6.100 | 4,789,301 |
| 2026-07-23 | 5.800 | 6.140 | 5.790 | 6.110 | 6.110 | 7,435,324 |
| 2026-07-22 | 5.850 | 6.020 | 5.760 | 5.790 | 5.790 | 5,323,000 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.