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
2026-01-20	10.010	10.170	9.910	10.030	9.961	11,237,380
2026-01-19	9.860	10.050	9.810	10.040	9.971	10,730,664
2026-01-16	9.720	9.990	9.710	9.870	9.802	12,716,700
2026-01-15	9.660	9.780	9.620	9.730	9.663	7,057,800
2026-01-14	9.710	9.850	9.570	9.700	9.633	13,991,050
2026-01-13	9.870	9.900	9.690	9.710	9.643	12,438,343
2026-01-12	9.700	9.900	9.700	9.870	9.802	14,926,327
2026-01-09	9.580	9.670	9.550	9.640	9.574	9,356,858
2026-01-08	9.460	9.630	9.420	9.600	9.534	9,128,246
2026-01-07	9.600	9.630	9.400	9.450	9.385	8,384,000
2026-01-06	9.460	9.690	9.420	9.570	9.504	11,279,617
2026-01-05	9.340	9.420	9.260	9.420	9.355	6,793,600
2025-12-31	9.380	9.410	9.260	9.330	9.266	5,061,544
2025-12-30	9.340	9.460	9.300	9.370	9.305	5,251,429
2025-12-29	9.370	9.610	9.340	9.400	9.335	6,559,505
2025-12-26	9.450	9.500	9.360	9.370	9.305	6,021,605
2025-12-25	9.360	9.480	9.350	9.450	9.385	4,887,500
2025-12-24	9.290	9.410	9.210	9.370	9.305	5,851,515
2025-12-23	9.420	9.430	9.300	9.320	9.256	4,987,367
2025-12-22	9.320	9.560	9.310	9.410	9.345	9,091,847
2025-12-19	9.200	9.370	9.200	9.320	9.256	5,785,869
2025-12-18	9.170	9.320	9.110	9.170	9.107	5,414,300
2025-12-17	9.060	9.240	9.060	9.220	9.156	7,627,700
2025-12-16	9.470	9.480	8.900	9.100	9.037	17,526,745
2025-12-15	9.490	9.570	9.430	9.450	9.385	5,789,500
2025-12-12	9.480	9.590	9.440	9.500	9.434	6,259,437
2025-12-11	9.730	9.770	9.500	9.500	9.434	7,684,780
2025-12-10	9.730	9.780	9.600	9.740	9.673	6,127,438
2025-12-09	9.850	9.900	9.690	9.730	9.663	7,559,142
2025-12-08	9.740	10.030	9.710	9.900	9.832	14,203,521
2025-12-05	9.430	9.650	9.380	9.630	9.564	7,007,600
2025-12-04	9.560	9.600	9.430	9.430	9.365	7,947,700
2025-12-03	9.700	9.750	9.520	9.560	9.494	7,699,644
2025-12-02	9.880	9.880	9.690	9.720	9.653	7,719,404
2025-12-01	9.890	9.930	9.820	9.860	9.792	6,248,200
2025-11-28	9.790	9.980	9.730	9.870	9.802	6,697,194
2025-11-27	9.710	9.930	9.670	9.800	9.732	7,193,365
2025-11-26	9.760	10.030	9.690	9.710	9.643	9,170,389
2025-11-25	9.700	9.870	9.630	9.740	9.673	7,392,389
2025-11-24	9.710	9.750	9.480	9.660	9.593	10,647,800
2025-11-21	10.210	10.350	9.610	9.610	9.544	17,186,500
2025-11-20	10.090	10.430	10.020	10.320	10.249	14,445,800
2025-11-19	10.340	10.390	9.980	10.050	9.981	11,253,800
2025-11-18	10.520	10.520	10.240	10.340	10.269	10,535,420
2025-11-17	10.700	10.760	10.500	10.550	10.477	10,785,316
2025-11-14	10.650	10.910	10.630	10.750	10.676	16,385,386
2025-11-13	10.700	10.760	10.600	10.720	10.646	12,468,067
2025-11-12	10.800	10.930	10.560	10.720	10.646	16,254,400
2025-11-11	10.900	11.080	10.650	10.880	10.805	27,296,220
2025-11-10	10.060	11.090	9.980	10.910	10.835	44,661,690
2025-11-07	9.830	10.200	9.830	10.030	9.961	12,688,546
2025-11-06	9.860	9.970	9.820	9.890	9.822	8,052,804
2025-11-05	9.570	10.000	9.550	9.860	9.792	14,744,980
2025-11-04	9.930	9.930	9.600	9.660	9.593	17,694,111
2025-11-03	10.000	10.030	9.850	9.930	9.862	7,978,400
2025-10-31	9.920	10.110	9.920	10.000	9.931	7,529,300
2025-10-30	10.090	10.180	9.930	9.930	9.862	8,907,500
2025-10-29	10.040	10.140	9.930	10.120	10.050	8,563,400
2025-10-28	10.080	10.170	10.000	10.060	9.991	7,869,870
2025-10-27	10.250	10.390	10.020	10.120	10.050	14,623,266

← NewerPage 4 of 21 · 1,218 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.