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
2025-04-25	10.120	10.380	10.100	10.310	10.199	10,664,200
2025-04-24	10.170	10.250	10.030	10.120	10.011	9,597,999
2025-04-23	9.900	10.220	9.900	10.120	10.011	11,559,780
2025-04-22	9.930	9.970	9.830	9.890	9.784	6,591,100
2025-04-21	9.780	10.040	9.710	9.940	9.833	11,892,800
2025-04-18	9.730	9.860	9.620	9.750	9.645	6,358,100
2025-04-17	9.840	10.060	9.730	9.760	9.655	11,282,100
2025-04-16	9.940	10.020	9.670	9.840	9.734	8,415,400
2025-04-15	9.960	10.040	9.850	10.000	9.893	8,930,739
2025-04-14	10.030	10.120	9.890	9.980	9.873	13,541,799
2025-04-11	9.710	10.300	9.710	9.930	9.823	19,924,372
2025-04-10	9.620	9.990	9.620	9.800	9.695	19,983,100
2025-04-09	8.850	9.580	8.350	9.480	9.378	21,683,400
2025-04-08	8.830	9.320	8.710	8.980	8.884	19,880,972
2025-04-07	9.510	9.920	8.560	8.580	8.488	26,536,883
2025-04-03	10.840	11.000	10.570	10.700	10.585	12,354,500
2025-04-02	10.670	11.020	10.670	10.950	10.832	11,853,682
2025-04-01	11.090	11.130	10.700	10.750	10.634	18,406,781
2025-03-31	11.450	11.450	10.800	11.090	10.971	28,373,921
2025-03-28	11.900	12.260	11.740	11.810	11.683	31,695,062
2025-03-27	11.800	11.970	11.600	11.880	11.752	23,008,579
2025-03-26	11.370	11.980	11.370	11.940	11.812	38,988,500
2025-03-25	11.200	11.850	11.180	11.490	11.367	31,011,500
2025-03-24	11.060	11.190	10.850	11.170	11.050	18,783,979
2025-03-21	11.400	11.460	10.810	10.950	10.832	35,741,963
2025-03-20	11.370	11.950	11.280	11.580	11.456	31,820,022
2025-03-19	11.260	11.500	11.130	11.370	11.248	16,377,101
2025-03-18	11.160	11.390	11.100	11.290	11.169	16,561,133
2025-03-17	11.130	11.350	11.010	11.170	11.050	17,920,251
2025-03-14	11.370	11.780	11.220	11.270	11.149	30,753,997
2025-03-13	11.200	11.450	10.960	11.390	11.268	25,573,912
2025-03-12	11.500	11.690	11.070	11.110	10.991	39,799,918
2025-03-11	10.690	11.520	10.600	11.490	11.367	46,880,221
2025-03-10	10.400	10.900	10.250	10.840	10.724	27,320,852
2025-03-07	10.120	10.570	10.060	10.400	10.288	26,719,219
2025-03-06	10.030	10.170	9.950	10.090	9.982	15,827,096
2025-03-05	9.850	10.170	9.720	10.050	9.942	16,947,703
2025-03-04	9.760	9.890	9.700	9.870	9.764	6,679,000
2025-03-03	9.740	9.980	9.700	9.770	9.665	10,073,197
2025-02-28	9.920	10.000	9.690	9.710	9.606	10,982,700
2025-02-27	10.150	10.160	9.800	9.970	9.863	12,588,869
2025-02-26	9.880	10.080	9.860	10.060	9.952	13,941,291
2025-02-25	9.800	9.990	9.710	9.900	9.794	11,759,500
2025-02-24	9.960	10.010	9.780	9.890	9.784	15,965,400
2025-02-21	10.230	10.280	9.920	9.980	9.873	25,477,193
2025-02-20	9.450	10.320	9.430	10.260	10.150	30,100,528
2025-02-19	9.200	9.450	9.200	9.440	9.339	9,080,600
2025-02-18	9.580	9.640	9.070	9.260	9.160	11,934,806
2025-02-17	9.390	9.540	9.370	9.480	9.378	8,300,060
2025-02-14	9.450	9.550	9.350	9.390	9.289	7,780,640
2025-02-13	9.660	9.680	9.440	9.450	9.348	8,163,462
2025-02-12	9.610	9.690	9.530	9.650	9.546	8,079,689
2025-02-11	9.700	9.700	9.540	9.610	9.507	8,713,719
2025-02-10	9.600	9.720	9.480	9.710	9.606	9,672,100
2025-02-07	9.470	9.700	9.420	9.590	9.487	10,932,993
2025-02-06	9.280	9.430	9.190	9.430	9.329	8,425,889
2025-02-05	9.400	9.410	9.220	9.300	9.200	6,569,160
2025-01-27	9.570	9.630	9.280	9.280	9.180	7,976,089
2025-01-24	9.260	9.460	9.230	9.450	9.348	7,456,523
2025-01-23	9.360	9.510	9.270	9.270	9.170	8,334,900

← NewerPage 7 of 21 · 1,212 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.