Jiangxi Haiyuan Composites Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.480 | 7.580 | 7.260 | 7.380 | 7.380 | 13,100,202 |
| 2025-01-20 | 7.600 | 7.720 | 7.300 | 7.430 | 7.430 | 20,640,857 |
| 2025-01-17 | 7.760 | 7.890 | 7.500 | 7.540 | 7.540 | 21,456,524 |
| 2025-01-16 | 7.880 | 7.980 | 7.710 | 7.890 | 7.890 | 31,179,950 |
| 2025-01-15 | 7.620 | 8.110 | 7.220 | 8.110 | 8.110 | 26,107,282 |
| 2025-01-14 | 6.810 | 7.370 | 6.810 | 7.370 | 7.370 | 8,481,800 |
| 2025-01-13 | 6.650 | 6.800 | 6.370 | 6.700 | 6.700 | 10,225,900 |
| 2025-01-10 | 7.110 | 7.250 | 6.700 | 6.710 | 6.710 | 15,584,350 |
| 2025-01-09 | 7.490 | 7.600 | 7.050 | 7.110 | 7.110 | 20,315,071 |
| 2025-01-08 | 7.360 | 7.690 | 7.100 | 7.530 | 7.530 | 15,179,701 |
| 2025-01-07 | 7.200 | 7.480 | 7.070 | 7.370 | 7.370 | 13,544,844 |
| 2025-01-06 | 7.200 | 7.310 | 6.790 | 7.070 | 7.070 | 15,278,225 |
| 2025-01-03 | 8.260 | 8.260 | 7.430 | 7.430 | 7.430 | 16,915,144 |
| 2025-01-02 | 8.650 | 8.700 | 8.090 | 8.260 | 8.260 | 23,557,438 |
| 2024-12-31 | 8.100 | 8.870 | 8.100 | 8.870 | 8.870 | 13,013,238 |
| 2024-12-30 | 8.520 | 8.550 | 7.950 | 8.060 | 8.060 | 19,545,800 |
| 2024-12-27 | 8.830 | 8.970 | 8.600 | 8.620 | 8.620 | 13,832,500 |
| 2024-12-26 | 8.800 | 9.430 | 8.680 | 8.790 | 8.790 | 22,376,406 |
| 2024-12-25 | 10.020 | 10.070 | 9.200 | 9.220 | 9.220 | 28,338,611 |
| 2024-12-24 | 9.790 | 10.500 | 9.550 | 10.220 | 10.220 | 34,008,517 |
| 2024-12-23 | 9.770 | 10.200 | 9.520 | 9.790 | 9.790 | 31,929,317 |
| 2024-12-20 | 9.500 | 9.750 | 9.300 | 9.690 | 9.690 | 21,350,225 |
| 2024-12-19 | 9.330 | 9.780 | 9.180 | 9.400 | 9.400 | 14,733,721 |
| 2024-12-18 | 9.420 | 9.810 | 9.170 | 9.590 | 9.590 | 23,641,862 |
| 2024-12-17 | 10.300 | 10.500 | 9.410 | 9.500 | 9.500 | 35,064,394 |
| 2024-12-16 | 9.060 | 10.090 | 8.930 | 10.090 | 10.090 | 20,974,083 |
| 2024-12-13 | 9.290 | 9.470 | 9.130 | 9.170 | 9.170 | 13,270,523 |
| 2024-12-12 | 9.200 | 9.320 | 9.140 | 9.300 | 9.300 | 11,043,919 |
| 2024-12-11 | 9.150 | 9.270 | 9.100 | 9.240 | 9.240 | 10,823,058 |
| 2024-12-10 | 9.510 | 9.550 | 9.200 | 9.220 | 9.220 | 16,277,423 |
| 2024-12-09 | 9.310 | 9.570 | 9.190 | 9.300 | 9.300 | 18,899,031 |
| 2024-12-06 | 9.390 | 9.690 | 9.060 | 9.350 | 9.350 | 34,983,544 |
| 2024-12-05 | 8.570 | 9.380 | 8.490 | 9.380 | 9.380 | 14,936,402 |
| 2024-12-04 | 8.790 | 8.810 | 8.470 | 8.530 | 8.530 | 8,463,800 |
| 2024-12-03 | 8.670 | 8.820 | 8.600 | 8.790 | 8.790 | 12,009,170 |
| 2024-12-02 | 8.450 | 8.640 | 8.340 | 8.630 | 8.630 | 10,176,697 |
| 2024-11-29 | 8.350 | 8.450 | 8.240 | 8.400 | 8.400 | 9,600,155 |
| 2024-11-28 | 8.290 | 8.500 | 8.210 | 8.340 | 8.340 | 11,584,309 |
| 2024-11-27 | 8.150 | 8.190 | 7.790 | 8.140 | 8.140 | 10,770,900 |
| 2024-11-26 | 8.300 | 8.490 | 8.130 | 8.170 | 8.170 | 7,237,801 |
| 2024-11-25 | 8.160 | 8.360 | 8.060 | 8.330 | 8.330 | 10,017,100 |
| 2024-11-22 | 8.600 | 8.700 | 8.200 | 8.210 | 8.210 | 14,214,425 |
| 2024-11-21 | 9.010 | 9.180 | 8.560 | 8.690 | 8.690 | 13,722,187 |
| 2024-11-20 | 8.720 | 8.950 | 8.600 | 8.770 | 8.770 | 13,638,900 |
| 2024-11-19 | 8.320 | 8.780 | 8.170 | 8.730 | 8.730 | 17,109,850 |
| 2024-11-18 | 8.590 | 8.750 | 8.020 | 8.110 | 8.110 | 14,822,600 |
| 2024-11-15 | 8.940 | 9.130 | 8.580 | 8.620 | 8.620 | 15,378,300 |
| 2024-11-14 | 9.490 | 9.490 | 9.010 | 9.030 | 9.030 | 15,664,577 |
| 2024-11-13 | 9.880 | 9.920 | 9.230 | 9.590 | 9.590 | 22,213,200 |
| 2024-11-12 | 9.470 | 10.140 | 9.450 | 9.850 | 9.850 | 35,654,121 |
| 2024-11-11 | 9.250 | 9.800 | 9.250 | 9.580 | 9.580 | 32,761,900 |
| 2024-11-08 | 9.720 | 10.170 | 9.350 | 9.390 | 9.390 | 53,457,029 |
| 2024-11-07 | 9.200 | 9.250 | 8.460 | 9.250 | 9.250 | 27,284,450 |
| 2024-11-06 | 8.250 | 8.660 | 8.250 | 8.410 | 8.410 | 36,332,700 |
| 2024-11-05 | 8.050 | 8.560 | 8.050 | 8.240 | 8.240 | 50,095,827 |
| 2024-11-04 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 5,524,700 |
| 2024-11-01 | 9.580 | 9.850 | 9.320 | 9.320 | 9.320 | 24,508,900 |
| 2024-10-31 | 9.460 | 10.670 | 9.190 | 10.360 | 10.360 | 84,233,182 |
| 2024-10-30 | 9.310 | 10.400 | 9.210 | 9.700 | 9.700 | 69,796,928 |
| 2024-10-29 | 11.050 | 11.060 | 9.600 | 9.870 | 9.870 | 94,489,876 |
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.