Jiangsu Changhai Compos Material historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.790	17.280	16.090	16.290	16.097	19,435,815
2026-07-21	15.900	17.220	14.570	17.160	16.957	26,010,798
2026-07-20	17.620	17.880	15.420	15.730	15.544	21,319,560
2026-07-17	18.580	18.580	16.800	17.100	16.898	18,149,700
2026-07-16	19.050	19.440	18.190	18.400	18.182	16,012,800
2026-07-15	20.830	20.950	19.350	19.480	19.250	17,999,400
2026-07-14	19.180	20.790	18.730	20.450	20.208	25,949,595
2026-07-13	20.200	20.740	18.900	19.040	18.815	21,244,518
2026-07-10	21.800	22.560	20.610	20.610	20.366	27,584,275
2026-07-09	21.200	21.820	20.400	21.790	21.532	24,310,450
2026-07-08	21.850	21.900	20.680	20.780	20.534	18,285,310
2026-07-07	22.580	23.000	21.300	21.600	21.344	20,559,187
2026-07-06	24.500	24.870	22.530	22.680	22.412	29,425,120
2026-07-03	24.330	25.550	24.000	24.140	23.854	28,580,655
2026-07-02	25.250	26.040	24.500	24.710	24.418	30,441,880
2026-07-01	29.410	29.570	26.160	26.680	26.364	45,286,267
2026-06-30	28.600	29.940	26.250	29.570	29.220	37,484,065
2026-06-29	32.590	32.940	27.610	29.160	28.815	48,691,336
2026-06-26	31.440	34.260	31.050	32.990	32.600	49,989,576
2026-06-25	30.170	32.320	29.590	32.010	31.631	43,449,529
2026-06-24	28.990	31.920	28.960	30.400	30.040	39,516,723
2026-06-23	32.100	32.300	28.740	29.800	29.447	39,553,228
2026-06-22	29.860	33.550	29.400	32.990	32.600	55,354,200
2026-06-18	29.880	30.500	28.570	29.860	29.507	57,864,233
2026-06-17	27.000	33.660	26.880	31.900	31.523	68,351,277
2026-06-16	26.830	29.290	26.700	28.050	27.718	55,847,478
2026-06-15	25.620	27.670	25.560	27.260	26.937	50,339,683
2026-06-12	26.000	27.200	25.100	25.230	24.931	49,863,215
2026-06-11	23.880	26.290	23.800	25.930	25.623	51,650,212
2026-06-10	23.880	24.850	23.790	24.450	24.161	35,609,138
2026-06-09	23.290	24.560	22.900	24.350	24.062	38,626,026
2026-06-08	22.730	23.480	21.900	22.180	21.918	30,755,359
2026-06-05	24.120	25.000	23.160	24.070	23.785	37,430,295
2026-06-04	24.330	25.780	24.030	24.620	24.329	39,080,828
2026-06-03	26.510	26.850	24.500	24.970	24.675	58,446,338
2026-06-02	25.990	28.820	24.690	26.580	26.265	64,784,844
2026-06-01	24.600	27.680	24.130	26.420	26.107	64,555,126
2026-05-29	25.500	25.500	24.190	24.510	24.220	37,491,272
2026-05-28	23.910	26.050	23.750	25.750	25.445	53,055,745
2026-05-27	24.280	25.210	23.390	23.930	23.647	33,227,875
2026-05-26	24.110	24.810	22.970	24.750	24.457	61,926,072
2026-05-25	20.060	23.920	20.050	23.920	23.637	44,929,771
2026-05-22	18.790	20.250	18.600	19.930	19.694	28,240,947
2026-05-21	19.320	20.250	18.580	18.590	18.370	25,019,720
2026-05-20	18.910	19.750	18.670	19.330	19.101	16,522,250
2026-05-19	19.410	19.410	18.280	19.200	18.973	20,053,027
2026-05-18	19.530	20.050	19.240	19.560	19.329	14,046,600
2026-05-15	20.720	21.430	19.520	19.750	19.516	22,287,819
2026-05-14	21.480	21.540	20.440	20.890	20.297	22,116,900
2026-05-13	21.440	21.910	20.880	21.410	20.802	24,341,321
2026-05-12	21.750	22.120	20.900	21.830	21.210	28,154,200
2026-05-11	22.180	22.360	21.230	21.640	21.026	32,425,210
2026-05-08	20.900	22.100	20.800	21.820	21.201	32,849,869
2026-05-07	20.780	21.380	20.500	21.230	20.627	31,838,600
2026-05-06	19.440	20.960	19.440	20.960	20.365	35,898,158
2026-04-30	20.010	20.120	18.790	19.550	18.995	28,210,801
2026-04-29	19.500	20.400	19.440	20.200	19.627	30,371,026
2026-04-28	19.300	19.900	18.780	19.470	18.917	20,822,591
2026-04-27	18.920	20.110	18.920	19.490	18.937	22,502,992
2026-04-24	18.710	19.480	18.710	18.980	18.441	28,071,390

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.2000 CNY
2026-05-15	0.3500 CNY
2025-09-26	0.1000 CNY
2025-05-29	0.2000 CNY
2024-05-29	0.1500 CNY
2023-05-24	0.2000 CNY
2022-05-25	0.1500 CNY
2021-05-18	0.1000 CNY
2020-05-20	0.1500 CNY
2019-05-24	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.