Jiangxi Haiyuan Composites Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.450 | 7.620 | 7.410 | 7.600 | 7.600 | 3,701,800 |
| 2025-10-21 | 7.380 | 7.520 | 7.350 | 7.500 | 7.500 | 3,765,200 |
| 2025-10-20 | 7.580 | 7.630 | 7.370 | 7.400 | 7.400 | 6,926,400 |
| 2025-10-17 | 7.660 | 7.720 | 7.580 | 7.580 | 7.580 | 5,477,600 |
| 2025-10-16 | 7.520 | 7.720 | 7.470 | 7.640 | 7.640 | 4,704,725 |
| 2025-10-15 | 7.470 | 7.570 | 7.430 | 7.510 | 7.510 | 3,710,000 |
| 2025-10-14 | 7.390 | 7.540 | 7.340 | 7.430 | 7.430 | 5,962,450 |
| 2025-10-13 | 7.000 | 7.280 | 6.950 | 7.270 | 7.270 | 4,564,425 |
| 2025-10-10 | 7.310 | 7.400 | 7.160 | 7.190 | 7.190 | 4,813,200 |
| 2025-10-09 | 7.330 | 7.410 | 7.240 | 7.310 | 7.310 | 5,665,600 |
| 2025-09-30 | 7.500 | 7.550 | 7.340 | 7.360 | 7.360 | 5,056,701 |
| 2025-09-29 | 7.490 | 7.550 | 7.380 | 7.490 | 7.490 | 4,617,768 |
| 2025-09-26 | 7.810 | 7.850 | 7.540 | 7.550 | 7.550 | 5,693,300 |
| 2025-09-25 | 7.610 | 7.800 | 7.500 | 7.710 | 7.710 | 5,962,700 |
| 2025-09-24 | 7.500 | 7.650 | 7.440 | 7.580 | 7.580 | 4,333,479 |
| 2025-09-23 | 7.620 | 7.670 | 7.310 | 7.500 | 7.500 | 8,312,403 |
| 2025-09-22 | 7.520 | 7.710 | 7.500 | 7.620 | 7.620 | 6,123,001 |
| 2025-09-19 | 7.870 | 7.890 | 7.510 | 7.510 | 7.510 | 13,079,501 |
| 2025-09-18 | 8.130 | 8.220 | 7.800 | 7.900 | 7.900 | 13,245,600 |
| 2025-09-17 | 7.790 | 8.170 | 7.780 | 8.140 | 8.140 | 12,058,350 |
| 2025-09-16 | 7.690 | 7.870 | 7.620 | 7.780 | 7.780 | 5,860,300 |
| 2025-09-15 | 7.750 | 7.990 | 7.680 | 7.710 | 7.710 | 9,072,300 |
| 2025-09-12 | 7.470 | 7.800 | 7.460 | 7.750 | 7.750 | 8,503,400 |
| 2025-09-11 | 7.460 | 7.570 | 7.350 | 7.480 | 7.480 | 7,849,525 |
| 2025-09-10 | 7.500 | 7.810 | 7.300 | 7.370 | 7.370 | 15,696,294 |
| 2025-09-09 | 7.300 | 7.590 | 7.210 | 7.510 | 7.510 | 15,417,800 |
| 2025-09-08 | 6.890 | 7.230 | 6.890 | 7.230 | 7.230 | 10,138,129 |
| 2025-09-05 | 6.780 | 6.970 | 6.780 | 6.890 | 6.890 | 7,437,202 |
| 2025-09-04 | 6.740 | 6.910 | 6.690 | 6.760 | 6.760 | 7,883,901 |
| 2025-09-03 | 6.780 | 6.830 | 6.640 | 6.720 | 6.720 | 4,463,300 |
| 2025-09-02 | 6.800 | 6.940 | 6.730 | 6.760 | 6.760 | 6,344,500 |
| 2025-09-01 | 6.740 | 6.910 | 6.650 | 6.850 | 6.850 | 8,704,325 |
| 2025-08-29 | 6.850 | 6.850 | 6.580 | 6.630 | 6.630 | 9,287,002 |
| 2025-08-28 | 6.830 | 6.980 | 6.630 | 6.820 | 6.820 | 11,477,178 |
| 2025-08-27 | 7.000 | 7.140 | 6.830 | 6.830 | 6.830 | 18,956,302 |
| 2025-08-26 | 6.750 | 6.850 | 6.680 | 6.850 | 6.850 | 3,738,902 |
| 2025-08-25 | 6.600 | 6.660 | 6.480 | 6.520 | 6.520 | 7,338,300 |
| 2025-08-22 | 6.510 | 6.680 | 6.510 | 6.570 | 6.570 | 8,380,400 |
| 2025-08-21 | 6.540 | 6.590 | 6.500 | 6.500 | 6.500 | 4,425,200 |
| 2025-08-20 | 6.380 | 6.590 | 6.360 | 6.560 | 6.560 | 7,320,327 |
| 2025-08-19 | 6.400 | 6.420 | 6.340 | 6.390 | 6.390 | 5,020,513 |
| 2025-08-18 | 6.410 | 6.470 | 6.380 | 6.410 | 6.410 | 6,841,802 |
| 2025-08-15 | 6.390 | 6.480 | 6.380 | 6.440 | 6.440 | 4,178,200 |
| 2025-08-14 | 6.550 | 6.610 | 6.380 | 6.390 | 6.390 | 6,486,900 |
| 2025-08-13 | 6.500 | 6.630 | 6.460 | 6.570 | 6.570 | 5,537,405 |
| 2025-08-12 | 6.380 | 6.520 | 6.370 | 6.500 | 6.500 | 5,107,800 |
| 2025-08-11 | 6.400 | 6.420 | 6.350 | 6.390 | 6.390 | 3,542,200 |
| 2025-08-08 | 6.340 | 6.450 | 6.320 | 6.390 | 6.390 | 4,172,625 |
| 2025-08-07 | 6.270 | 6.350 | 6.240 | 6.310 | 6.310 | 3,205,502 |
| 2025-08-06 | 6.360 | 6.360 | 6.250 | 6.270 | 6.270 | 3,864,401 |
| 2025-08-05 | 6.330 | 6.390 | 6.300 | 6.330 | 6.330 | 2,977,600 |
| 2025-08-04 | 6.170 | 6.370 | 6.130 | 6.330 | 6.330 | 4,854,000 |
| 2025-08-01 | 6.200 | 6.240 | 6.160 | 6.180 | 6.180 | 2,856,800 |
| 2025-07-31 | 6.140 | 6.260 | 6.140 | 6.220 | 6.220 | 3,541,800 |
| 2025-07-30 | 6.290 | 6.290 | 6.110 | 6.180 | 6.180 | 3,705,200 |
| 2025-07-29 | 6.370 | 6.400 | 6.260 | 6.280 | 6.280 | 4,763,600 |
| 2025-07-28 | 6.350 | 6.450 | 6.330 | 6.400 | 6.400 | 3,248,601 |
| 2025-07-25 | 6.400 | 6.410 | 6.320 | 6.330 | 6.330 | 3,414,531 |
| 2025-07-24 | 6.360 | 6.430 | 6.340 | 6.390 | 6.390 | 2,667,500 |
| 2025-07-23 | 6.360 | 6.440 | 6.320 | 6.340 | 6.340 | 4,189,900 |
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.