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
2026-04-22	9.410	9.480	9.250	9.440	9.375	10,958,221
2026-04-21	9.610	9.630	9.410	9.480	9.415	10,558,721
2026-04-20	9.700	9.700	9.530	9.640	9.574	8,490,368
2026-04-17	9.840	9.860	9.520	9.620	9.554	17,341,600
2026-04-16	9.830	9.940	9.500	9.910	9.842	17,055,220
2026-04-15	9.900	9.980	9.810	9.830	9.762	12,328,300
2026-04-14	9.800	9.930	9.710	9.930	9.862	9,938,800
2026-04-13	9.680	9.800	9.620	9.780	9.713	6,476,400
2026-04-10	9.680	9.840	9.620	9.690	9.623	6,227,900
2026-04-09	9.800	9.840	9.590	9.630	9.564	7,254,500
2026-04-08	9.700	9.920	9.700	9.890	9.822	7,340,000
2026-04-07	9.530	9.630	9.400	9.520	9.454	6,035,400
2026-04-03	9.710	9.780	9.410	9.450	9.385	6,537,000
2026-04-02	9.930	10.050	9.600	9.710	9.643	9,312,158
2026-04-01	10.070	10.140	9.900	10.030	9.961	9,168,200
2026-03-31	10.070	10.350	9.840	9.860	9.792	12,052,050
2026-03-30	10.020	10.140	9.850	10.050	9.981	11,064,100
2026-03-27	10.140	10.300	10.080	10.090	10.020	10,886,125
2026-03-26	10.160	10.540	10.130	10.220	10.149	11,472,798
2026-03-25	10.140	10.330	10.090	10.160	10.090	7,987,601
2026-03-24	10.100	10.140	9.780	10.130	10.060	10,253,817
2026-03-23	10.500	10.500	9.800	9.870	9.802	17,381,780
2026-03-20	10.850	10.990	10.640	10.670	10.596	9,631,501
2026-03-19	11.260	11.260	10.760	10.810	10.735	10,562,842
2026-03-18	11.070	11.320	11.000	11.280	11.202	8,478,966
2026-03-17	11.120	11.330	11.010	11.070	10.994	10,664,700
2026-03-16	10.990	11.270	10.970	11.110	11.033	10,427,600
2026-03-13	11.340	11.420	11.030	11.080	11.004	11,167,515
2026-03-12	11.470	11.600	11.190	11.300	11.222	14,087,972
2026-03-11	11.260	11.680	11.210	11.500	11.421	21,594,711
2026-03-10	11.140	11.250	10.970	11.220	11.143	10,849,800
2026-03-09	11.010	11.100	10.830	11.030	10.954	13,705,030
2026-03-06	11.070	11.260	11.070	11.110	11.033	8,122,441
2026-03-05	11.400	11.460	11.040	11.090	11.013	12,175,075
2026-03-04	11.230	11.480	11.120	11.190	11.113	14,379,210
2026-03-03	11.280	11.950	11.280	11.320	11.242	26,355,900
2026-03-02	11.650	11.650	11.110	11.320	11.242	21,768,541
2026-02-27	11.400	11.860	11.270	11.740	11.659	19,172,162
2026-02-26	11.250	11.410	11.150	11.400	11.321	14,041,798
2026-02-25	10.970	11.300	10.970	11.220	11.143	14,385,694
2026-02-24	11.180	11.180	10.930	11.030	10.954	11,455,600
2026-02-13	11.120	11.330	11.010	11.010	10.934	15,685,017
2026-02-12	11.090	11.260	10.930	11.160	11.083	19,310,305
2026-02-11	10.740	11.200	10.700	11.090	11.013	25,869,100
2026-02-10	10.770	11.080	10.700	10.770	10.696	15,900,135
2026-02-09	10.910	10.950	10.660	10.820	10.745	19,454,417
2026-02-06	10.420	10.960	10.400	10.750	10.676	28,596,538
2026-02-05	10.310	10.750	10.200	10.540	10.467	28,034,700
2026-02-04	9.950	10.370	9.920	10.350	10.279	14,611,962
2026-02-03	9.940	10.060	9.850	9.990	9.921	7,999,159
2026-02-02	10.170	10.230	9.860	9.860	9.792	10,959,875
2026-01-30	10.180	10.320	10.030	10.270	10.199	10,604,700
2026-01-29	10.400	10.500	10.190	10.210	10.140	11,647,863
2026-01-28	10.420	10.550	10.370	10.450	10.378	9,887,475
2026-01-27	10.420	10.490	10.140	10.450	10.378	14,978,100
2026-01-26	10.850	10.890	10.400	10.490	10.418	19,339,471
2026-01-23	10.220	10.850	10.190	10.730	10.656	24,204,379
2026-01-22	10.210	10.270	10.120	10.230	10.159	7,840,056
2026-01-21	10.010	10.230	9.970	10.200	10.130	12,385,231
2026-01-20	10.010	10.170	9.910	10.030	9.961	11,237,380

← NewerPage 3 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.