Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.120	21.060	19.750	19.860	19.296	41,154,420
2026-04-22	19.710	20.180	19.460	20.110	19.539	30,380,230
2026-04-21	19.000	20.070	19.000	19.900	19.335	35,068,076
2026-04-20	19.210	19.450	19.030	19.110	18.568	18,131,200
2026-04-17	19.410	19.930	19.350	19.420	18.869	23,829,178
2026-04-16	19.140	19.750	18.630	19.430	18.878	26,912,531
2026-04-15	19.930	19.930	18.790	18.930	18.393	29,056,900
2026-04-14	19.390	20.090	18.900	19.980	19.413	40,659,707
2026-04-13	18.100	19.590	18.060	19.300	18.752	40,608,946
2026-04-10	17.940	18.640	17.780	18.200	17.683	20,919,000
2026-04-09	17.460	17.700	17.120	17.540	17.042	10,973,346
2026-04-08	17.500	17.960	17.420	17.720	17.217	10,766,100
2026-04-07	17.200	17.700	16.820	16.990	16.508	10,365,300
2026-04-03	17.510	17.780	17.000	17.020	16.537	8,245,527
2026-04-02	18.000	18.180	17.310	17.510	17.013	11,835,000
2026-04-01	18.500	18.950	18.040	18.180	17.664	16,782,132
2026-03-31	17.970	17.970	17.450	17.520	17.023	7,513,400
2026-03-30	17.390	18.150	17.060	17.940	17.431	9,735,832
2026-03-27	16.910	17.950	16.690	17.640	17.139	9,675,000
2026-03-26	17.550	17.700	17.080	17.190	16.702	7,743,000
2026-03-25	17.020	18.140	16.990	17.600	17.100	13,713,300
2026-03-24	16.380	16.840	16.070	16.820	16.343	10,850,800
2026-03-23	16.850	16.890	15.960	16.070	15.614	12,510,902
2026-03-20	17.800	17.950	17.140	17.150	16.663	9,915,500
2026-03-19	18.030	18.090	17.510	17.630	17.130	11,135,000
2026-03-18	18.190	18.430	18.000	18.400	17.878	11,317,000
2026-03-17	19.370	19.380	17.960	17.980	17.470	15,917,351
2026-03-16	19.090	19.400	18.710	19.250	18.704	13,484,800
2026-03-13	19.380	19.850	19.090	19.410	18.859	18,971,736
2026-03-12	19.330	19.960	19.100	19.510	18.956	16,840,590
2026-03-11	19.350	19.960	19.310	19.410	18.859	17,212,800
2026-03-10	18.900	19.450	18.700	19.400	18.849	18,916,800
2026-03-09	18.420	18.580	17.740	18.520	17.994	19,582,005
2026-03-06	19.220	19.470	18.740	19.060	18.519	15,099,305
2026-03-05	19.720	19.880	18.990	19.230	18.684	19,939,900
2026-03-04	18.870	19.750	18.870	19.310	18.762	15,831,625
2026-03-03	20.300	20.410	19.150	19.300	18.752	27,467,956
2026-03-02	20.120	20.800	19.920	20.320	19.743	28,565,741
2026-02-27	21.580	21.660	20.300	20.890	20.297	44,719,615
2026-02-26	21.950	22.490	21.070	22.360	21.725	50,677,224
2026-02-25	20.780	23.100	20.220	22.100	21.473	64,547,879
2026-02-24	20.010	21.210	19.890	20.270	19.695	50,390,545
2026-02-13	19.310	20.100	18.810	18.810	18.276	34,190,290
2026-02-12	19.500	20.080	18.530	19.410	18.859	48,037,210
2026-02-11	17.470	20.970	17.470	20.330	19.753	61,087,325
2026-02-10	16.650	17.870	16.500	17.560	17.062	24,573,805
2026-02-09	16.340	16.750	16.180	16.670	16.197	11,061,824
2026-02-06	16.120	16.580	16.030	16.160	15.701	7,533,800
2026-02-05	16.500	16.880	16.260	16.330	15.866	9,697,308
2026-02-04	16.400	17.000	16.100	16.720	16.245	14,827,600
2026-02-03	16.180	16.530	16.110	16.440	15.973	8,698,300
2026-02-02	16.360	16.610	15.970	16.030	15.575	8,920,300
2026-01-30	15.930	16.630	15.780	16.530	16.061	13,254,900
2026-01-29	16.470	16.860	16.000	16.090	15.633	11,487,700
2026-01-28	16.140	16.750	16.130	16.600	16.129	13,713,005
2026-01-27	16.300	16.320	15.880	16.200	15.740	9,902,200
2026-01-26	16.540	16.750	16.270	16.330	15.866	13,592,960
2026-01-23	16.990	17.000	16.420	16.530	16.061	18,613,813
2026-01-22	16.470	17.150	16.400	16.990	16.508	22,739,617
2026-01-21	15.710	16.540	15.700	16.490	16.022	18,870,204

← NewerPage 3 of 21 · 1,218 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.