Jiangsu Changhai Compos Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.750	14.980	14.430	14.440	14.440	6,602,900
2026-10-21	14.990	15.260	14.810	14.850	14.850	6,777,200
2026-10-20	14.410	15.090	14.390	14.890	14.890	8,961,780
2026-10-19	14.450	14.700	14.030	14.480	14.480	7,347,600
2026-10-16	15.060	15.080	14.410	14.570	14.570	8,083,200
2026-10-15	14.800	15.150	14.710	14.760	14.760	9,580,400
2026-10-14	15.830	16.150	15.470	15.470	15.470	7,203,900
2026-10-13	15.590	16.180	15.170	15.910	15.910	11,114,785
2026-10-12	16.360	16.410	15.900	15.980	15.980	6,877,987
2026-10-09	16.840	16.840	15.710	16.430	16.430	13,325,765
2026-10-08	17.210	17.640	16.680	16.870	16.870	8,993,800
2026-09-30	17.700	17.770	17.120	17.140	17.140	9,326,223
2026-09-29	17.280	17.780	17.220	17.610	17.610	9,761,863
2026-09-28	18.660	18.720	17.310	17.390	17.390	16,824,973
2026-09-24	19.520	19.520	18.800	18.840	18.840	13,456,246
2026-09-23	19.430	19.870	19.220	19.330	19.330	19,183,592
2026-09-22	20.160	20.420	19.640	19.640	19.640	24,832,877
2026-09-21	20.050	20.390	19.690	19.760	19.760	28,654,016
2026-09-18	20.710	20.990	19.680	20.510	20.510	34,824,781
2026-09-17	19.600	20.800	19.550	20.710	20.710	44,462,730
2026-09-16	20.140	20.170	19.200	19.530	19.530	34,371,562
2026-09-15	19.400	21.290	19.370	19.830	19.830	47,624,090
2026-09-14	18.800	20.180	18.050	20.150	20.150	48,797,098
2026-09-11	17.000	19.120	16.930	18.790	18.790	44,703,414
2026-09-10	16.720	17.850	16.630	17.340	17.340	22,141,984
2026-09-09	16.850	17.150	16.820	16.920	16.920	8,839,468
2026-09-08	16.850	17.250	16.750	16.900	16.700	11,063,266
2026-09-07	16.280	16.990	16.200	16.870	16.670	11,668,454
2026-09-04	16.780	16.870	16.130	16.280	16.087	10,249,800
2026-09-03	17.080	17.250	16.450	16.640	16.443	10,224,452
2026-09-02	16.510	17.000	16.450	16.830	16.631	10,229,800
2026-09-01	17.870	17.960	16.740	16.810	16.611	12,731,958
2026-08-31	16.800	17.370	16.720	17.350	17.145	8,819,800
2026-08-28	17.010	17.620	16.950	17.110	16.908	11,595,099
2026-08-27	16.680	17.120	16.480	17.060	16.858	10,521,028
2026-08-26	16.750	16.780	16.260	16.610	16.413	8,632,099
2026-08-25	16.250	16.800	15.890	16.700	16.502	11,121,600
2026-08-24	17.330	17.480	16.070	16.520	16.325	17,244,272
2026-08-21	17.350	17.690	16.940	17.650	17.441	9,643,600
2026-08-20	17.900	18.060	17.410	17.490	17.283	11,600,466
2026-08-19	18.400	18.550	17.500	17.610	17.402	13,805,051
2026-08-18	19.030	19.370	18.570	18.890	18.666	15,438,529
2026-08-17	18.680	19.150	18.600	19.150	18.923	18,155,499
2026-08-14	18.210	18.690	18.010	18.680	18.459	16,845,810
2026-08-13	18.800	19.060	18.020	18.030	17.817	19,507,000
2026-08-12	17.850	19.300	17.840	18.710	18.489	28,374,594
2026-08-11	18.000	18.300	17.710	17.890	17.678	13,883,600
2026-08-10	18.540	18.640	17.760	18.110	17.896	18,059,100
2026-08-07	17.730	18.670	17.340	18.360	18.143	27,482,655
2026-08-06	17.110	18.000	17.000	17.740	17.530	22,606,500
2026-08-05	16.250	17.480	16.250	17.300	17.095	24,813,984
2026-08-04	15.670	16.510	15.630	16.430	16.236	19,422,633
2026-08-03	15.760	15.890	15.260	15.570	15.386	14,736,399
2026-07-31	16.690	16.880	15.870	15.890	15.702	24,536,386
2026-07-30	15.810	16.260	15.420	15.620	15.435	19,385,810
2026-07-29	16.190	16.540	15.490	15.920	15.732	19,028,530
2026-07-28	16.910	17.460	16.100	16.190	15.998	18,855,490
2026-07-27	15.930	17.080	15.800	17.040	16.838	19,606,170
2026-07-24	16.220	16.400	15.780	15.860	15.672	10,899,464
2026-07-23	16.230	16.780	16.080	16.450	16.255	13,054,019

Page 1 of 1 · 60 trading days

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.