Jiangyin Haida Rubber and Plastic Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.740	7.950	7.530	7.920	7.892	7,913,092
2026-07-20	8.040	8.100	7.610	7.660	7.633	9,882,100
2026-07-17	8.320	8.460	7.870	7.950	7.921	11,238,781
2026-07-16	8.300	8.510	8.280	8.370	8.340	4,168,820
2026-07-15	8.280	8.520	8.240	8.380	8.350	4,859,301
2026-07-14	8.200	8.330	8.080	8.280	8.250	6,818,963
2026-07-13	8.430	8.430	8.120	8.130	8.101	7,479,400
2026-07-10	8.500	8.630	8.350	8.430	8.400	10,080,464
2026-07-09	8.530	8.670	8.240	8.490	8.460	11,426,401
2026-07-08	9.060	9.090	8.570	8.580	8.549	13,500,357
2026-07-07	9.380	9.450	9.080	9.080	9.047	11,007,129
2026-07-06	9.510	9.570	9.330	9.390	9.356	12,875,278
2026-07-03	9.170	9.740	9.110	9.560	9.526	22,304,391
2026-07-02	9.070	9.380	9.060	9.130	9.097	14,395,160
2026-07-01	9.500	9.550	9.050	9.140	9.107	18,027,766
2026-06-30	9.350	9.590	9.130	9.540	9.506	15,994,106
2026-06-29	9.470	9.600	9.200	9.360	9.326	17,896,285
2026-06-26	8.940	9.950	8.840	9.500	9.466	31,301,190
2026-06-25	9.150	9.240	8.900	8.940	8.908	12,534,237
2026-06-24	9.420	9.420	9.060	9.170	9.137	11,909,000
2026-06-23	9.620	9.620	9.390	9.420	9.386	11,135,514
2026-06-22	9.560	9.760	9.460	9.620	9.585	19,357,335
2026-06-18	8.800	9.650	8.660	9.520	9.486	28,109,681
2026-06-17	9.000	9.030	8.690	8.800	8.768	13,766,111
2026-06-16	8.300	9.140	8.190	9.060	9.027	22,394,606
2026-06-15	8.190	8.380	8.150	8.270	8.240	9,680,000
2026-06-12	8.140	8.300	8.040	8.170	8.141	7,250,180
2026-06-11	8.200	8.290	8.000	8.080	8.051	8,539,280
2026-06-10	8.400	8.420	8.180	8.260	8.230	8,163,004
2026-06-09	8.440	8.480	8.280	8.430	8.400	6,892,960
2026-06-08	8.650	8.770	8.210	8.310	8.280	14,075,360
2026-06-05	8.850	9.080	8.760	8.810	8.778	11,493,572
2026-06-04	9.020	9.030	8.780	8.840	8.808	9,334,972
2026-06-03	9.080	9.230	8.960	9.030	8.968	8,254,902
2026-06-02	8.980	9.190	8.750	9.090	9.027	10,255,676
2026-06-01	8.940	9.080	8.800	8.940	8.878	8,224,400
2026-05-29	9.160	9.320	8.900	8.950	8.888	10,617,106
2026-05-28	8.910	9.350	8.890	9.220	9.156	11,875,458
2026-05-27	9.100	9.160	8.900	8.950	8.888	8,125,300
2026-05-26	9.300	9.350	9.010	9.100	9.037	8,546,137
2026-05-25	9.210	9.380	9.210	9.280	9.216	8,132,000
2026-05-22	9.000	9.270	8.880	9.220	9.156	9,193,471
2026-05-21	9.250	9.370	8.920	8.930	8.868	11,546,060
2026-05-20	9.430	9.430	9.110	9.220	9.156	9,307,800
2026-05-19	9.390	9.520	9.280	9.410	9.345	7,174,214
2026-05-18	9.500	9.500	9.260	9.350	9.286	11,323,610
2026-05-15	9.500	9.660	9.410	9.500	9.434	7,387,500
2026-05-14	9.870	9.870	9.440	9.470	9.405	11,126,100
2026-05-13	9.660	9.850	9.630	9.790	9.722	8,238,176
2026-05-12	10.020	10.020	9.630	9.660	9.593	11,848,901
2026-05-11	9.920	10.000	9.820	9.970	9.901	10,076,800
2026-05-08	9.830	9.970	9.770	9.920	9.852	9,669,600
2026-05-07	9.920	10.230	9.840	9.860	9.792	16,157,349
2026-05-06	9.580	9.900	9.510	9.880	9.812	17,333,560
2026-04-30	9.520	9.600	9.410	9.510	9.444	9,668,700
2026-04-29	9.340	9.630	9.340	9.560	9.494	11,834,663
2026-04-28	9.330	9.570	9.210	9.420	9.355	15,026,600
2026-04-27	9.200	9.360	9.010	9.320	9.256	11,101,564
2026-04-24	9.310	9.320	9.060	9.100	9.037	15,926,247
2026-04-23	9.470	9.470	9.240	9.420	9.355	12,076,600

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0300 CNY
2026-06-04	0.0300 CNY
2025-09-24	0.0200 CNY
2025-05-23	0.0200 CNY
2024-10-18	0.0180 CNY
2024-05-21	0.0250 CNY
2023-05-26	0.0200 CNY
2022-06-15	0.0250 CNY
2021-05-25	0.0380 CNY
2020-05-27	0.0560 CNY
2019-05-17	0.0560 CNY

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