Jiangxi Haiyuan Composites Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	7.160	7.310	7.160	7.190	7.190	3,350,226
2026-04-20	7.310	7.310	7.160	7.190	7.190	3,699,200
2026-04-17	7.180	7.250	7.100	7.190	7.190	2,744,300
2026-04-16	7.100	7.190	7.070	7.170	7.170	2,918,217
2026-04-15	7.090	7.290	7.060	7.100	7.100	4,335,517
2026-04-14	7.130	7.180	6.960	7.110	7.110	6,671,100
2026-04-13	6.810	7.060	6.740	7.060	7.060	7,098,600
2026-04-10	6.770	6.800	6.630	6.720	6.720	3,541,938
2026-04-09	6.790	6.790	6.730	6.730	6.730	1,321,500
2026-04-08	6.800	6.850	6.750	6.830	6.830	2,832,425
2026-04-07	6.680	6.710	6.640	6.680	6.680	1,645,100
2026-04-03	6.770	6.780	6.600	6.680	6.680	2,852,725
2026-04-02	6.880	6.880	6.690	6.780	6.780	2,617,017
2026-04-01	6.820	6.890	6.760	6.870	6.870	2,157,900
2026-03-31	6.900	6.950	6.750	6.770	6.770	2,866,900
2026-03-30	6.930	6.980	6.850	6.900	6.900	2,028,100
2026-03-27	6.800	7.050	6.800	6.980	6.980	2,918,350
2026-03-26	7.200	7.220	6.930	6.960	6.960	3,965,125
2026-03-25	6.960	7.280	6.960	7.200	7.200	4,199,500
2026-03-24	6.910	6.970	6.850	6.950	6.950	3,150,000
2026-03-23	6.920	7.080	6.760	6.810	6.810	5,138,300
2026-03-20	7.110	7.250	7.010	7.050	7.050	4,336,100
2026-03-19	7.200	7.310	7.050	7.100	7.100	3,992,700
2026-03-18	7.270	7.450	7.170	7.240	7.240	5,864,750
2026-03-17	7.410	7.550	7.200	7.230	7.230	8,586,313
2026-03-16	7.010	7.340	6.960	7.340	7.340	9,903,313
2026-03-13	6.890	7.140	6.820	6.990	6.990	5,232,701
2026-03-12	6.910	6.930	6.840	6.890	6.890	2,752,401
2026-03-11	6.930	6.990	6.860	6.910	6.910	3,789,725
2026-03-10	6.710	6.980	6.700	6.910	6.910	4,499,375
2026-03-09	6.700	6.780	6.600	6.680	6.680	2,886,025
2026-03-06	6.640	6.770	6.600	6.760	6.760	1,903,200
2026-03-05	6.640	6.710	6.600	6.650	6.650	1,964,925
2026-03-04	6.500	6.630	6.450	6.590	6.590	3,023,400
2026-03-03	6.820	6.820	6.550	6.570	6.570	4,223,000
2026-03-02	6.820	6.860	6.730	6.770	6.770	4,341,200
2026-02-27	6.760	6.910	6.760	6.900	6.900	4,227,802
2026-02-26	6.930	6.970	6.770	6.800	6.800	4,789,800
2026-02-25	6.810	7.000	6.740	6.940	6.940	6,894,926
2026-02-24	6.800	6.830	6.720	6.750	6.750	3,228,017
2026-02-13	6.740	6.800	6.720	6.760	6.760	2,549,700
2026-02-12	6.870	6.880	6.740	6.740	6.740	4,454,600
2026-02-11	6.890	6.900	6.810	6.890	6.890	2,771,900
2026-02-10	6.920	6.940	6.860	6.890	6.890	2,532,300
2026-02-09	6.820	6.920	6.780	6.920	6.920	3,407,625
2026-02-06	6.830	6.870	6.770	6.820	6.820	3,377,800
2026-02-05	6.860	6.900	6.810	6.860	6.860	2,503,400
2026-02-04	6.780	6.860	6.730	6.860	6.860	3,929,151
2026-02-03	6.800	6.880	6.750	6.810	6.810	4,381,402
2026-02-02	6.930	7.020	6.760	6.800	6.800	7,897,402
2026-01-30	6.630	6.810	6.570	6.750	6.750	4,912,500
2026-01-29	6.740	6.780	6.600	6.690	6.690	6,364,700
2026-01-28	7.070	7.070	6.750	6.770	6.770	10,292,900
2026-01-27	7.050	7.240	6.960	7.100	7.100	5,445,500
2026-01-26	7.090	7.100	6.910	7.040	7.040	6,435,500
2026-01-23	7.000	7.100	6.950	7.080	7.080	6,065,600
2026-01-22	6.960	7.120	6.810	6.970	6.970	8,847,544
2026-01-21	7.330	7.330	6.940	7.030	7.030	13,528,300
2026-01-20	7.330	7.490	7.290	7.300	7.300	4,252,900
2026-01-19	7.330	7.390	7.300	7.340	7.340	3,583,700

← NewerPage 3 of 21 · 1,216 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.