Jiangxi Haiyuan Composites Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.710 | 5.710 | 5.260 | 5.350 | 5.350 | 19,991,622 |
| 2025-04-23 | 5.860 | 5.980 | 5.720 | 5.740 | 5.740 | 16,282,210 |
| 2025-04-22 | 6.080 | 6.150 | 5.860 | 5.920 | 5.920 | 13,496,877 |
| 2025-04-21 | 6.200 | 6.260 | 6.080 | 6.110 | 6.110 | 11,699,647 |
| 2025-04-18 | 6.210 | 6.590 | 6.080 | 6.300 | 6.300 | 15,093,650 |
| 2025-04-17 | 6.410 | 6.620 | 6.370 | 6.400 | 6.400 | 12,518,316 |
| 2025-04-16 | 6.640 | 6.910 | 6.450 | 6.720 | 6.720 | 14,816,500 |
| 2025-04-15 | 6.480 | 7.050 | 6.450 | 6.700 | 6.700 | 18,091,800 |
| 2025-04-14 | 6.330 | 6.500 | 6.300 | 6.420 | 6.420 | 12,938,100 |
| 2025-04-11 | 6.360 | 6.530 | 6.210 | 6.230 | 6.230 | 18,384,400 |
| 2025-04-10 | 5.920 | 6.410 | 5.920 | 6.410 | 6.410 | 24,375,916 |
| 2025-04-09 | 5.580 | 5.920 | 5.100 | 5.830 | 5.830 | 20,803,003 |
| 2025-04-08 | 5.580 | 6.040 | 5.440 | 5.650 | 5.650 | 21,649,101 |
| 2025-04-07 | 6.110 | 6.220 | 6.040 | 6.040 | 6.040 | 5,392,865 |
| 2025-04-03 | 7.070 | 7.230 | 6.640 | 6.710 | 6.710 | 28,115,501 |
| 2025-04-02 | 7.190 | 7.980 | 7.190 | 7.380 | 7.380 | 28,558,796 |
| 2025-04-01 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 2,708,100 |
| 2025-03-31 | 9.680 | 9.680 | 8.470 | 8.470 | 8.470 | 6,424,400 |
| 2025-03-28 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 0 |
| 2025-03-27 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 0 |
| 2025-03-26 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 0 |
| 2025-03-25 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 0 |
| 2025-03-24 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 0 |
| 2025-03-21 | 9.320 | 9.690 | 9.070 | 9.410 | 9.410 | 40,173,762 |
| 2025-03-20 | 8.370 | 9.000 | 8.370 | 8.810 | 8.810 | 26,248,700 |
| 2025-03-19 | 8.290 | 8.580 | 8.210 | 8.300 | 8.300 | 18,115,312 |
| 2025-03-18 | 8.100 | 8.390 | 8.020 | 8.350 | 8.350 | 19,642,535 |
| 2025-03-17 | 8.020 | 8.220 | 7.980 | 8.140 | 8.140 | 16,019,400 |
| 2025-03-14 | 8.080 | 8.200 | 8.000 | 8.100 | 8.100 | 19,024,500 |
| 2025-03-13 | 8.100 | 8.100 | 7.840 | 8.050 | 8.050 | 14,862,925 |
| 2025-03-12 | 7.900 | 8.120 | 7.880 | 8.100 | 8.100 | 23,579,101 |
| 2025-03-11 | 7.950 | 8.030 | 7.690 | 7.900 | 7.900 | 32,600,501 |
| 2025-03-10 | 7.450 | 8.030 | 7.370 | 8.030 | 8.030 | 18,829,125 |
| 2025-03-07 | 7.490 | 7.520 | 7.230 | 7.300 | 7.300 | 11,393,200 |
| 2025-03-06 | 7.440 | 7.700 | 7.430 | 7.510 | 7.510 | 13,574,800 |
| 2025-03-05 | 7.500 | 7.580 | 7.220 | 7.430 | 7.430 | 14,462,711 |
| 2025-03-04 | 7.700 | 7.950 | 7.500 | 7.590 | 7.590 | 10,794,110 |
| 2025-03-03 | 7.720 | 7.940 | 7.550 | 7.630 | 7.630 | 16,503,787 |
| 2025-02-28 | 7.810 | 8.080 | 7.700 | 7.740 | 7.740 | 23,118,602 |
| 2025-02-27 | 8.000 | 8.000 | 7.610 | 7.730 | 7.730 | 24,574,675 |
| 2025-02-26 | 7.430 | 8.050 | 7.330 | 8.050 | 8.050 | 25,525,110 |
| 2025-02-25 | 7.290 | 7.530 | 7.200 | 7.320 | 7.320 | 12,039,526 |
| 2025-02-24 | 7.210 | 7.320 | 7.110 | 7.280 | 7.280 | 11,526,825 |
| 2025-02-21 | 7.090 | 7.160 | 6.980 | 7.130 | 7.130 | 10,606,325 |
| 2025-02-20 | 7.190 | 7.190 | 6.950 | 7.100 | 7.100 | 10,836,127 |
| 2025-02-19 | 7.240 | 7.240 | 7.050 | 7.200 | 7.200 | 13,079,814 |
| 2025-02-18 | 7.490 | 7.540 | 7.190 | 7.240 | 7.240 | 11,394,225 |
| 2025-02-17 | 7.380 | 7.590 | 7.380 | 7.490 | 7.490 | 11,645,517 |
| 2025-02-14 | 7.380 | 7.710 | 7.340 | 7.380 | 7.380 | 16,150,100 |
| 2025-02-13 | 7.200 | 7.590 | 7.150 | 7.380 | 7.380 | 17,429,212 |
| 2025-02-12 | 7.290 | 7.320 | 7.050 | 7.150 | 7.150 | 12,246,126 |
| 2025-02-11 | 7.130 | 7.300 | 6.950 | 7.250 | 7.250 | 18,149,425 |
| 2025-02-10 | 6.690 | 7.180 | 6.690 | 7.150 | 7.150 | 22,668,642 |
| 2025-02-07 | 6.410 | 6.850 | 6.400 | 6.590 | 6.590 | 15,913,711 |
| 2025-02-06 | 6.540 | 6.600 | 6.350 | 6.390 | 6.390 | 16,429,935 |
| 2025-02-05 | 6.420 | 6.870 | 6.420 | 6.470 | 6.470 | 21,386,629 |
| 2025-01-27 | 5.990 | 6.500 | 5.900 | 6.290 | 6.290 | 36,450,115 |
| 2025-01-24 | 5.380 | 6.210 | 5.380 | 5.910 | 5.910 | 49,578,728 |
| 2025-01-23 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 5,342,400 |
| 2025-01-22 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 3,913,900 |
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.