Jiangxi Haiyuan Composites Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.360 | 6.440 | 6.320 | 6.340 | 6.340 | 4,189,900 |
| 2025-07-22 | 6.530 | 6.570 | 6.390 | 6.390 | 6.390 | 6,015,500 |
| 2025-07-21 | 6.530 | 6.590 | 6.510 | 6.550 | 6.550 | 3,456,500 |
| 2025-07-18 | 6.530 | 6.560 | 6.450 | 6.560 | 6.560 | 4,813,200 |
| 2025-07-17 | 6.610 | 6.630 | 6.480 | 6.530 | 6.530 | 6,197,751 |
| 2025-07-16 | 6.750 | 6.760 | 6.600 | 6.610 | 6.610 | 4,645,501 |
| 2025-07-15 | 6.810 | 6.850 | 6.660 | 6.720 | 6.720 | 5,980,200 |
| 2025-07-14 | 6.800 | 6.920 | 6.750 | 6.830 | 6.830 | 4,690,200 |
| 2025-07-11 | 6.670 | 6.800 | 6.630 | 6.800 | 6.800 | 6,197,601 |
| 2025-07-10 | 6.650 | 6.710 | 6.610 | 6.680 | 6.680 | 5,057,900 |
| 2025-07-09 | 6.710 | 6.730 | 6.610 | 6.620 | 6.620 | 4,910,000 |
| 2025-07-08 | 6.580 | 6.710 | 6.540 | 6.690 | 6.690 | 5,199,300 |
| 2025-07-07 | 6.620 | 6.870 | 6.540 | 6.580 | 6.580 | 7,398,500 |
| 2025-07-04 | 6.490 | 6.750 | 6.450 | 6.650 | 6.650 | 8,001,450 |
| 2025-07-03 | 6.500 | 6.510 | 6.450 | 6.480 | 6.480 | 2,714,300 |
| 2025-07-02 | 6.460 | 6.530 | 6.420 | 6.490 | 6.490 | 4,118,302 |
| 2025-07-01 | 6.510 | 6.540 | 6.430 | 6.460 | 6.460 | 3,000,500 |
| 2025-06-30 | 6.410 | 6.520 | 6.400 | 6.450 | 6.450 | 3,724,900 |
| 2025-06-27 | 6.440 | 6.450 | 6.350 | 6.370 | 6.370 | 3,619,825 |
| 2025-06-26 | 6.520 | 6.540 | 6.370 | 6.430 | 6.430 | 3,930,200 |
| 2025-06-25 | 6.490 | 6.580 | 6.440 | 6.520 | 6.520 | 3,572,900 |
| 2025-06-24 | 6.320 | 6.520 | 6.260 | 6.480 | 6.480 | 4,626,700 |
| 2025-06-23 | 6.100 | 6.290 | 6.060 | 6.260 | 6.260 | 2,911,544 |
| 2025-06-20 | 6.380 | 6.450 | 6.150 | 6.180 | 6.180 | 6,266,300 |
| 2025-06-19 | 6.430 | 6.680 | 6.350 | 6.380 | 6.380 | 4,888,300 |
| 2025-06-18 | 6.620 | 6.620 | 6.420 | 6.470 | 6.470 | 5,807,225 |
| 2025-06-17 | 6.610 | 6.700 | 6.580 | 6.610 | 6.610 | 3,974,000 |
| 2025-06-16 | 6.650 | 6.700 | 6.580 | 6.630 | 6.630 | 4,332,400 |
| 2025-06-13 | 6.730 | 6.800 | 6.530 | 6.660 | 6.660 | 7,614,660 |
| 2025-06-12 | 6.920 | 6.950 | 6.740 | 6.740 | 6.740 | 5,568,100 |
| 2025-06-11 | 6.880 | 6.950 | 6.840 | 6.880 | 6.880 | 5,204,276 |
| 2025-06-10 | 6.960 | 7.100 | 6.810 | 6.890 | 6.890 | 8,151,276 |
| 2025-06-09 | 6.780 | 7.020 | 6.720 | 7.010 | 7.010 | 7,489,287 |
| 2025-06-06 | 6.660 | 6.780 | 6.610 | 6.750 | 6.750 | 4,297,610 |
| 2025-06-05 | 6.800 | 6.830 | 6.580 | 6.680 | 6.680 | 6,952,010 |
| 2025-06-04 | 6.560 | 6.840 | 6.520 | 6.780 | 6.780 | 7,372,400 |
| 2025-06-03 | 6.780 | 6.860 | 6.500 | 6.530 | 6.530 | 10,958,600 |
| 2025-05-30 | 6.720 | 6.900 | 6.540 | 6.760 | 6.760 | 9,969,744 |
| 2025-05-29 | 7.090 | 7.250 | 6.840 | 6.840 | 6.840 | 18,611,100 |
| 2025-05-28 | 7.200 | 7.500 | 7.050 | 7.200 | 7.200 | 24,905,132 |
| 2025-05-27 | 7.020 | 7.270 | 6.950 | 7.270 | 7.270 | 15,254,250 |
| 2025-05-26 | 6.590 | 6.920 | 6.590 | 6.920 | 6.920 | 13,120,025 |
| 2025-05-23 | 6.770 | 6.770 | 6.580 | 6.590 | 6.590 | 9,732,747 |
| 2025-05-22 | 6.840 | 6.930 | 6.600 | 6.760 | 6.760 | 10,923,500 |
| 2025-05-21 | 6.690 | 6.890 | 6.600 | 6.780 | 6.780 | 14,954,375 |
| 2025-05-20 | 6.440 | 6.760 | 6.370 | 6.760 | 6.760 | 13,425,025 |
| 2025-05-19 | 6.210 | 6.440 | 6.190 | 6.440 | 6.440 | 12,432,500 |
| 2025-05-16 | 6.120 | 6.260 | 6.000 | 6.140 | 6.140 | 11,142,502 |
| 2025-05-15 | 6.060 | 6.110 | 5.930 | 6.080 | 6.080 | 12,214,926 |
| 2025-05-14 | 5.920 | 5.970 | 5.770 | 5.920 | 5.920 | 10,609,910 |
| 2025-05-13 | 5.990 | 6.220 | 5.910 | 5.920 | 5.920 | 17,424,341 |
| 2025-05-12 | 5.850 | 5.960 | 5.730 | 5.920 | 5.920 | 16,869,226 |
| 2025-05-09 | 5.680 | 5.860 | 5.590 | 5.840 | 5.840 | 13,625,761 |
| 2025-05-08 | 5.360 | 5.760 | 5.360 | 5.690 | 5.690 | 13,721,525 |
| 2025-05-07 | 5.600 | 5.770 | 5.500 | 5.610 | 5.610 | 12,797,551 |
| 2025-05-06 | 5.330 | 5.630 | 5.210 | 5.550 | 5.550 | 19,485,037 |
| 2025-04-30 | 4.850 | 5.360 | 4.850 | 5.360 | 5.360 | 29,663,828 |
| 2025-04-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,167,200 |
| 2025-04-28 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 0 |
| 2025-04-25 | 5.450 | 5.780 | 5.350 | 5.370 | 5.370 | 16,405,725 |
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.