Jiangxi Haiyuan Composites Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.000 | 6.080 | 5.550 | 5.870 | 5.870 | 8,661,000 |
| 2026-07-20 | 6.350 | 6.500 | 5.850 | 6.060 | 6.060 | 7,804,750 |
| 2026-07-17 | 6.670 | 6.770 | 6.340 | 6.350 | 6.350 | 6,205,925 |
| 2026-07-16 | 6.570 | 6.780 | 6.550 | 6.620 | 6.620 | 4,357,112 |
| 2026-07-15 | 6.610 | 6.760 | 6.570 | 6.630 | 6.630 | 4,700,200 |
| 2026-07-14 | 6.510 | 6.690 | 6.390 | 6.680 | 6.680 | 6,451,852 |
| 2026-07-13 | 6.810 | 6.820 | 6.400 | 6.420 | 6.420 | 5,547,400 |
| 2026-07-10 | 6.750 | 6.890 | 6.600 | 6.770 | 6.770 | 5,452,100 |
| 2026-07-09 | 6.710 | 6.770 | 6.560 | 6.730 | 6.730 | 4,389,200 |
| 2026-07-08 | 6.830 | 6.920 | 6.670 | 6.710 | 6.710 | 3,794,400 |
| 2026-07-07 | 6.950 | 7.050 | 6.820 | 6.830 | 6.830 | 5,142,100 |
| 2026-07-06 | 7.320 | 7.320 | 6.910 | 6.940 | 6.940 | 6,108,641 |
| 2026-07-03 | 7.140 | 7.350 | 6.980 | 7.280 | 7.280 | 7,825,600 |
| 2026-07-02 | 6.990 | 7.280 | 6.950 | 7.020 | 7.020 | 7,365,900 |
| 2026-07-01 | 6.800 | 7.150 | 6.800 | 6.970 | 6.970 | 7,841,000 |
| 2026-06-30 | 6.970 | 7.070 | 6.760 | 6.820 | 6.820 | 6,387,710 |
| 2026-06-29 | 7.130 | 7.290 | 6.860 | 6.960 | 6.960 | 7,960,225 |
| 2026-06-26 | 7.180 | 7.450 | 6.820 | 7.170 | 7.170 | 7,863,600 |
| 2026-06-25 | 7.460 | 7.750 | 7.150 | 7.260 | 7.260 | 7,595,701 |
| 2026-06-24 | 7.700 | 7.880 | 7.400 | 7.440 | 7.440 | 8,580,600 |
| 2026-06-23 | 7.450 | 7.910 | 7.220 | 7.800 | 7.800 | 11,153,812 |
| 2026-06-22 | 7.600 | 7.600 | 7.200 | 7.370 | 7.370 | 12,385,014 |
| 2026-06-18 | 8.170 | 8.350 | 7.700 | 7.780 | 7.780 | 10,080,400 |
| 2026-06-17 | 8.200 | 8.500 | 8.160 | 8.240 | 8.240 | 9,935,950 |
| 2026-06-16 | 7.820 | 8.450 | 7.580 | 8.400 | 8.400 | 14,189,880 |
| 2026-06-15 | 7.700 | 7.990 | 7.600 | 7.820 | 7.820 | 17,535,721 |
| 2026-06-11 | 7.420 | 7.520 | 7.140 | 7.390 | 7.390 | 4,638,900 |
| 2026-06-10 | 7.630 | 7.630 | 7.390 | 7.430 | 7.430 | 2,643,200 |
| 2026-06-09 | 7.450 | 7.740 | 7.360 | 7.600 | 7.600 | 3,205,600 |
| 2026-06-08 | 7.580 | 7.710 | 7.350 | 7.430 | 7.430 | 3,595,500 |
| 2026-06-05 | 7.730 | 7.910 | 7.550 | 7.680 | 7.680 | 3,527,100 |
| 2026-06-04 | 7.980 | 8.040 | 7.660 | 7.740 | 7.740 | 3,998,700 |
| 2026-06-03 | 8.150 | 8.190 | 7.970 | 7.970 | 7.970 | 3,715,900 |
| 2026-06-02 | 8.130 | 8.300 | 8.050 | 8.210 | 8.210 | 3,413,000 |
| 2026-06-01 | 7.930 | 8.250 | 7.840 | 8.110 | 8.110 | 3,583,400 |
| 2026-05-29 | 8.130 | 8.170 | 7.860 | 7.900 | 7.900 | 3,384,701 |
| 2026-05-28 | 8.180 | 8.310 | 8.020 | 8.120 | 8.120 | 5,081,500 |
| 2026-05-27 | 8.100 | 8.230 | 7.820 | 8.120 | 8.120 | 7,312,400 |
| 2026-05-26 | 8.400 | 8.400 | 8.010 | 8.180 | 8.180 | 7,832,900 |
| 2026-05-25 | 8.750 | 8.810 | 8.400 | 8.430 | 8.430 | 5,206,502 |
| 2026-05-22 | 8.610 | 8.680 | 8.490 | 8.680 | 8.680 | 4,296,000 |
| 2026-05-21 | 8.600 | 8.850 | 8.350 | 8.500 | 8.500 | 6,819,400 |
| 2026-05-20 | 8.450 | 8.540 | 8.300 | 8.450 | 8.450 | 3,565,900 |
| 2026-05-19 | 8.420 | 8.600 | 8.160 | 8.410 | 8.410 | 7,293,191 |
| 2026-05-18 | 8.920 | 8.980 | 8.420 | 8.420 | 8.420 | 8,453,800 |
| 2026-05-15 | 8.640 | 8.930 | 8.630 | 8.860 | 8.860 | 7,003,731 |
| 2026-05-14 | 8.960 | 9.150 | 8.650 | 8.700 | 8.700 | 11,432,800 |
| 2026-05-13 | 8.400 | 8.820 | 8.320 | 8.820 | 8.820 | 4,575,550 |
| 2026-05-12 | 8.310 | 8.590 | 8.230 | 8.400 | 8.400 | 10,861,100 |
| 2026-05-11 | 7.780 | 8.180 | 7.780 | 8.180 | 8.180 | 8,552,625 |
| 2026-05-08 | 7.740 | 7.790 | 7.570 | 7.790 | 7.790 | 5,446,551 |
| 2026-05-07 | 7.850 | 7.920 | 7.700 | 7.750 | 7.750 | 4,608,100 |
| 2026-05-06 | 7.680 | 7.880 | 7.680 | 7.800 | 7.800 | 5,042,802 |
| 2026-04-30 | 7.650 | 7.830 | 7.570 | 7.740 | 7.740 | 5,870,695 |
| 2026-04-29 | 7.330 | 7.660 | 7.330 | 7.630 | 7.630 | 6,423,525 |
| 2026-04-28 | 7.260 | 7.420 | 7.210 | 7.380 | 7.380 | 4,823,902 |
| 2026-04-27 | 7.400 | 7.480 | 7.230 | 7.260 | 7.260 | 9,400,272 |
| 2026-04-24 | 7.260 | 7.490 | 7.220 | 7.330 | 7.330 | 8,040,121 |
| 2026-04-23 | 7.120 | 7.380 | 7.120 | 7.260 | 7.260 | 6,320,225 |
| 2026-04-22 | 7.170 | 7.250 | 7.150 | 7.190 | 7.190 | 2,810,600 |
← NewerPage 2 of 2 · 120 trading days
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.