Jiangxi Haiyuan Composites Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.710 | 10.050 | 9.280 | 10.050 | 10.050 | 49,062,812 |
| 2024-10-25 | 8.000 | 9.140 | 7.960 | 9.140 | 9.140 | 53,503,217 |
| 2024-10-24 | 7.960 | 8.310 | 7.550 | 8.310 | 8.310 | 79,210,844 |
| 2024-10-23 | 7.020 | 7.550 | 6.920 | 7.550 | 7.550 | 55,746,376 |
| 2024-10-22 | 6.230 | 6.860 | 6.180 | 6.860 | 6.860 | 21,573,301 |
| 2024-10-21 | 6.200 | 6.380 | 6.180 | 6.240 | 6.240 | 10,541,500 |
| 2024-10-18 | 6.010 | 6.260 | 6.000 | 6.160 | 6.160 | 10,159,582 |
| 2024-10-17 | 6.140 | 6.260 | 6.020 | 6.030 | 6.030 | 7,773,201 |
| 2024-10-16 | 6.100 | 6.250 | 6.050 | 6.130 | 6.130 | 7,929,015 |
| 2024-10-15 | 6.430 | 6.430 | 6.210 | 6.230 | 6.230 | 10,172,486 |
| 2024-10-14 | 6.290 | 6.430 | 6.160 | 6.400 | 6.400 | 12,094,487 |
| 2024-10-11 | 6.320 | 6.370 | 6.080 | 6.150 | 6.150 | 11,407,028 |
| 2024-10-10 | 6.500 | 6.690 | 6.220 | 6.300 | 6.300 | 16,327,822 |
| 2024-10-09 | 7.200 | 7.200 | 6.620 | 6.620 | 6.620 | 20,306,458 |
| 2024-10-08 | 7.840 | 7.850 | 6.850 | 7.350 | 7.350 | 38,178,865 |
| 2024-09-30 | 6.700 | 7.210 | 6.520 | 7.150 | 7.150 | 37,565,931 |
| 2024-09-27 | 6.270 | 6.660 | 6.220 | 6.580 | 6.580 | 33,141,660 |
| 2024-09-26 | 6.180 | 6.330 | 6.080 | 6.320 | 6.320 | 22,287,145 |
| 2024-09-25 | 6.080 | 6.230 | 6.050 | 6.140 | 6.140 | 25,879,000 |
| 2024-09-24 | 5.910 | 6.290 | 5.820 | 6.160 | 6.160 | 29,824,745 |
| 2024-09-23 | 5.800 | 5.990 | 5.680 | 5.960 | 5.960 | 18,958,100 |
| 2024-09-20 | 5.850 | 5.950 | 5.750 | 5.820 | 5.820 | 18,868,960 |
| 2024-09-19 | 5.740 | 6.050 | 5.520 | 6.020 | 6.020 | 32,406,060 |
| 2024-09-18 | 5.600 | 5.860 | 5.590 | 5.750 | 5.750 | 27,479,104 |
| 2024-09-13 | 6.150 | 6.150 | 5.760 | 5.760 | 5.760 | 33,132,026 |
| 2024-09-12 | 6.400 | 6.400 | 6.130 | 6.400 | 6.400 | 29,715,460 |
| 2024-09-11 | 5.300 | 5.820 | 5.290 | 5.820 | 5.820 | 13,472,175 |
| 2024-09-10 | 5.210 | 5.560 | 5.180 | 5.290 | 5.290 | 12,625,925 |
| 2024-09-09 | 5.190 | 5.230 | 4.990 | 5.200 | 5.200 | 6,408,169 |
| 2024-09-06 | 5.280 | 5.280 | 5.080 | 5.100 | 5.100 | 7,408,225 |
| 2024-09-05 | 5.240 | 5.380 | 5.170 | 5.280 | 5.280 | 7,899,600 |
| 2024-09-04 | 5.230 | 5.280 | 5.120 | 5.180 | 5.180 | 6,798,700 |
| 2024-09-03 | 5.040 | 5.230 | 5.040 | 5.200 | 5.200 | 6,551,900 |
| 2024-09-02 | 5.100 | 5.250 | 5.060 | 5.070 | 5.070 | 6,663,600 |
| 2024-08-30 | 5.030 | 5.210 | 5.000 | 5.110 | 5.110 | 8,587,400 |
| 2024-08-29 | 4.840 | 5.080 | 4.840 | 5.040 | 5.040 | 7,707,800 |
| 2024-08-28 | 4.860 | 4.980 | 4.790 | 4.890 | 4.890 | 6,853,700 |
| 2024-08-27 | 5.050 | 5.060 | 4.820 | 4.840 | 4.840 | 8,102,100 |
| 2024-08-26 | 4.880 | 5.070 | 4.820 | 5.020 | 5.020 | 8,358,600 |
| 2024-08-23 | 5.170 | 5.190 | 4.870 | 4.890 | 4.890 | 10,866,500 |
| 2024-08-22 | 5.280 | 5.320 | 5.140 | 5.140 | 5.140 | 7,898,325 |
| 2024-08-21 | 5.300 | 5.320 | 5.220 | 5.280 | 5.280 | 7,771,437 |
| 2024-08-20 | 5.370 | 5.410 | 5.230 | 5.270 | 5.270 | 12,485,245 |
| 2024-08-19 | 5.470 | 5.530 | 5.330 | 5.370 | 5.370 | 16,086,800 |
| 2024-08-16 | 5.330 | 5.640 | 5.270 | 5.620 | 5.620 | 31,778,861 |
| 2024-08-15 | 5.450 | 5.660 | 5.180 | 5.400 | 5.400 | 28,694,372 |
| 2024-08-14 | 5.030 | 5.470 | 5.010 | 5.470 | 5.470 | 9,142,062 |
| 2024-08-13 | 4.830 | 5.080 | 4.750 | 4.970 | 4.970 | 14,070,185 |
| 2024-08-12 | 5.000 | 5.110 | 4.850 | 4.850 | 4.850 | 14,865,760 |
| 2024-08-09 | 5.310 | 5.360 | 5.010 | 5.010 | 5.010 | 24,513,900 |
| 2024-08-08 | 5.960 | 6.000 | 5.310 | 5.570 | 5.570 | 37,550,532 |
| 2024-08-07 | 5.810 | 5.810 | 5.800 | 5.810 | 5.810 | 4,680,016 |
| 2024-08-06 | 4.810 | 5.280 | 4.810 | 5.280 | 5.280 | 3,135,516 |
| 2024-08-05 | 4.960 | 5.040 | 4.800 | 4.800 | 4.800 | 5,083,101 |
| 2024-08-02 | 5.030 | 5.130 | 4.950 | 4.960 | 4.960 | 4,785,200 |
| 2024-08-01 | 4.980 | 5.110 | 4.980 | 5.070 | 5.070 | 5,303,815 |
| 2024-07-31 | 4.790 | 4.990 | 4.750 | 4.980 | 4.980 | 6,103,325 |
| 2024-07-30 | 4.710 | 4.830 | 4.670 | 4.790 | 4.790 | 4,136,310 |
| 2024-07-29 | 4.650 | 4.770 | 4.570 | 4.710 | 4.710 | 4,803,000 |
| 2024-07-26 | 4.560 | 4.680 | 4.560 | 4.620 | 4.620 | 3,783,115 |
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.