Jiangyin Haida Rubber and Plastic Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.000 | 8.000 | 7.740 | 7.760 | 7.760 | 6,456,300 |
| 2026-10-20 | 7.740 | 7.910 | 7.710 | 7.900 | 7.900 | 5,659,981 |
| 2026-10-19 | 7.820 | 7.840 | 7.620 | 7.750 | 7.750 | 4,910,200 |
| 2026-10-16 | 7.780 | 7.950 | 7.740 | 7.830 | 7.830 | 5,527,545 |
| 2026-10-15 | 7.820 | 7.820 | 7.550 | 7.690 | 7.690 | 7,572,500 |
| 2026-10-14 | 8.180 | 8.200 | 7.930 | 7.940 | 7.940 | 5,884,643 |
| 2026-10-13 | 8.260 | 8.330 | 8.100 | 8.180 | 8.180 | 4,322,000 |
| 2026-10-12 | 8.380 | 8.400 | 8.250 | 8.310 | 8.310 | 3,886,200 |
| 2026-10-09 | 8.250 | 8.410 | 8.120 | 8.350 | 8.350 | 4,652,200 |
| 2026-10-08 | 8.140 | 8.270 | 8.110 | 8.250 | 8.250 | 4,217,300 |
| 2026-09-30 | 8.170 | 8.240 | 8.120 | 8.130 | 8.130 | 3,393,505 |
| 2026-09-29 | 8.010 | 8.190 | 8.010 | 8.120 | 8.120 | 2,700,141 |
| 2026-09-28 | 8.480 | 8.480 | 8.030 | 8.090 | 8.090 | 4,878,200 |
| 2026-09-24 | 8.360 | 8.530 | 8.310 | 8.360 | 8.360 | 4,701,413 |
| 2026-09-23 | 8.450 | 8.490 | 8.350 | 8.350 | 8.320 | 2,486,900 |
| 2026-09-22 | 8.480 | 8.560 | 8.420 | 8.440 | 8.410 | 3,600,700 |
| 2026-09-21 | 8.330 | 8.550 | 8.310 | 8.500 | 8.470 | 6,018,111 |
| 2026-09-18 | 8.560 | 8.590 | 8.320 | 8.370 | 8.340 | 8,599,454 |
| 2026-09-17 | 8.090 | 8.740 | 8.070 | 8.530 | 8.499 | 14,680,482 |
| 2026-09-16 | 8.030 | 8.190 | 7.980 | 8.160 | 8.131 | 4,591,489 |
| 2026-09-15 | 8.150 | 8.180 | 7.990 | 8.000 | 7.971 | 3,763,123 |
| 2026-09-14 | 8.100 | 8.180 | 8.080 | 8.130 | 8.101 | 2,404,390 |
| 2026-09-11 | 8.120 | 8.260 | 8.080 | 8.130 | 8.101 | 5,671,856 |
| 2026-09-10 | 8.280 | 8.310 | 8.140 | 8.220 | 8.191 | 4,310,180 |
| 2026-09-09 | 8.180 | 8.330 | 8.140 | 8.300 | 8.270 | 5,204,400 |
| 2026-09-08 | 8.250 | 8.280 | 8.140 | 8.180 | 8.151 | 4,500,800 |
| 2026-09-07 | 8.160 | 8.230 | 8.110 | 8.230 | 8.200 | 3,866,198 |
| 2026-09-04 | 8.360 | 8.380 | 8.110 | 8.130 | 8.101 | 5,411,160 |
| 2026-09-03 | 8.350 | 8.430 | 8.270 | 8.280 | 8.250 | 3,957,830 |
| 2026-09-02 | 8.390 | 8.430 | 8.310 | 8.340 | 8.310 | 3,815,800 |
| 2026-09-01 | 8.450 | 8.480 | 8.360 | 8.450 | 8.420 | 4,251,985 |
| 2026-08-31 | 8.430 | 8.460 | 8.330 | 8.460 | 8.430 | 4,500,383 |
| 2026-08-28 | 8.450 | 8.500 | 8.430 | 8.450 | 8.420 | 3,841,113 |
| 2026-08-27 | 8.460 | 8.480 | 8.360 | 8.440 | 8.410 | 4,372,900 |
| 2026-08-26 | 8.510 | 8.600 | 8.450 | 8.460 | 8.430 | 3,957,682 |
| 2026-08-25 | 8.350 | 8.500 | 8.290 | 8.480 | 8.450 | 4,405,000 |
| 2026-08-24 | 8.580 | 8.620 | 8.360 | 8.430 | 8.400 | 4,889,552 |
| 2026-08-21 | 8.550 | 8.590 | 8.350 | 8.490 | 8.460 | 4,810,100 |
| 2026-08-20 | 8.520 | 8.690 | 8.430 | 8.600 | 8.569 | 7,457,337 |
| 2026-08-19 | 8.820 | 8.820 | 8.400 | 8.460 | 8.430 | 8,129,700 |
| 2026-08-18 | 9.020 | 9.040 | 8.760 | 8.880 | 8.848 | 7,313,100 |
| 2026-08-17 | 8.470 | 9.080 | 8.430 | 9.050 | 9.018 | 17,213,631 |
| 2026-08-14 | 8.260 | 8.490 | 8.220 | 8.480 | 8.450 | 8,016,495 |
| 2026-08-13 | 8.300 | 8.370 | 8.220 | 8.220 | 8.191 | 4,938,014 |
| 2026-08-12 | 8.260 | 8.370 | 8.240 | 8.300 | 8.270 | 3,436,300 |
| 2026-08-11 | 8.380 | 8.400 | 8.240 | 8.260 | 8.230 | 4,213,900 |
| 2026-08-10 | 8.300 | 8.400 | 8.250 | 8.380 | 8.350 | 4,411,000 |
| 2026-08-07 | 8.340 | 8.360 | 8.220 | 8.290 | 8.260 | 5,002,583 |
| 2026-08-06 | 8.370 | 8.490 | 8.220 | 8.350 | 8.320 | 7,136,600 |
| 2026-08-05 | 8.300 | 8.460 | 8.280 | 8.370 | 8.340 | 7,288,589 |
| 2026-08-04 | 8.390 | 8.420 | 8.280 | 8.310 | 8.280 | 6,506,996 |
| 2026-08-03 | 8.180 | 8.420 | 8.160 | 8.380 | 8.350 | 5,932,208 |
| 2026-07-31 | 8.080 | 8.270 | 8.010 | 8.200 | 8.171 | 6,675,954 |
| 2026-07-30 | 8.070 | 8.150 | 7.920 | 8.010 | 7.981 | 5,485,582 |
| 2026-07-29 | 7.960 | 8.090 | 7.900 | 8.070 | 8.041 | 5,871,930 |
| 2026-07-28 | 7.960 | 8.070 | 7.910 | 7.930 | 7.902 | 4,065,182 |
| 2026-07-27 | 7.840 | 8.060 | 7.740 | 8.040 | 8.011 | 6,816,087 |
| 2026-07-24 | 8.100 | 8.280 | 7.920 | 7.960 | 7.931 | 10,673,699 |
| 2026-07-23 | 7.710 | 7.890 | 7.690 | 7.860 | 7.832 | 4,099,995 |
| 2026-07-22 | 7.870 | 7.920 | 7.680 | 7.700 | 7.672 | 5,007,436 |
Page 1 of 5 · 243 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.