Anhui Jiangnan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.250 | 4.270 | 4.180 | 4.190 | 4.056 | 8,196,440 |
| 2024-07-23 | 4.360 | 4.380 | 4.250 | 4.250 | 4.114 | 8,020,940 |
| 2024-07-22 | 4.410 | 4.420 | 4.330 | 4.360 | 4.220 | 7,048,400 |
| 2024-07-19 | 4.400 | 4.430 | 4.360 | 4.400 | 4.259 | 5,984,580 |
| 2024-07-18 | 4.390 | 4.440 | 4.360 | 4.430 | 4.288 | 6,779,440 |
| 2024-07-17 | 4.470 | 4.470 | 4.360 | 4.410 | 4.268 | 9,580,460 |
| 2024-07-16 | 4.500 | 4.510 | 4.440 | 4.470 | 4.327 | 7,073,620 |
| 2024-07-15 | 4.550 | 4.570 | 4.500 | 4.520 | 4.375 | 7,076,640 |
| 2024-07-12 | 4.510 | 4.560 | 4.500 | 4.530 | 4.385 | 7,569,188 |
| 2024-07-11 | 4.480 | 4.530 | 4.480 | 4.510 | 4.365 | 12,069,148 |
| 2024-07-10 | 4.430 | 4.490 | 4.430 | 4.440 | 4.297 | 6,759,220 |
| 2024-07-09 | 4.330 | 4.480 | 4.320 | 4.450 | 4.307 | 11,665,348 |
| 2024-07-08 | 4.400 | 4.440 | 4.320 | 4.340 | 4.201 | 12,363,400 |
| 2024-07-05 | 4.460 | 4.470 | 4.380 | 4.420 | 4.278 | 13,103,364 |
| 2024-07-04 | 4.510 | 4.550 | 4.430 | 4.450 | 4.307 | 10,198,640 |
| 2024-07-03 | 4.550 | 4.570 | 4.520 | 4.530 | 4.385 | 7,225,540 |
| 2024-07-02 | 4.600 | 4.600 | 4.510 | 4.530 | 4.385 | 8,676,480 |
| 2024-07-01 | 4.460 | 4.580 | 4.460 | 4.570 | 4.423 | 11,749,760 |
| 2024-06-28 | 4.400 | 4.530 | 4.390 | 4.480 | 4.336 | 14,257,920 |
| 2024-06-27 | 4.510 | 4.530 | 4.390 | 4.390 | 4.249 | 15,768,129 |
| 2024-06-26 | 4.540 | 4.540 | 4.430 | 4.530 | 4.385 | 14,000,949 |
| 2024-06-25 | 4.470 | 4.570 | 4.440 | 4.530 | 4.385 | 12,483,800 |
| 2024-06-24 | 4.490 | 4.530 | 4.410 | 4.440 | 4.297 | 13,800,320 |
| 2024-06-21 | 4.470 | 4.560 | 4.450 | 4.520 | 4.375 | 10,648,880 |
| 2024-06-20 | 4.530 | 4.570 | 4.450 | 4.470 | 4.327 | 10,880,840 |
| 2024-06-19 | 4.570 | 4.600 | 4.510 | 4.520 | 4.375 | 12,816,300 |
| 2024-06-18 | 4.440 | 4.580 | 4.440 | 4.570 | 4.423 | 11,395,340 |
| 2024-06-17 | 4.470 | 4.500 | 4.430 | 4.460 | 4.317 | 8,537,260 |
| 2024-06-14 | 4.440 | 4.500 | 4.430 | 4.490 | 4.346 | 10,712,695 |
| 2024-06-13 | 4.510 | 4.560 | 4.450 | 4.470 | 4.327 | 10,866,620 |
| 2024-06-12 | 4.520 | 4.580 | 4.500 | 4.540 | 4.394 | 12,437,460 |
| 2024-06-11 | 4.620 | 4.640 | 4.470 | 4.520 | 4.375 | 24,112,920 |
| 2024-06-07 | 4.590 | 4.650 | 4.590 | 4.640 | 4.491 | 12,192,940 |
| 2024-06-06 | 4.650 | 4.700 | 4.550 | 4.600 | 4.452 | 14,592,543 |
| 2024-06-05 | 4.750 | 4.810 | 4.710 | 4.710 | 4.501 | 10,435,088 |
| 2024-06-04 | 4.690 | 4.770 | 4.670 | 4.750 | 4.539 | 15,311,669 |
| 2024-06-03 | 4.840 | 4.850 | 4.680 | 4.740 | 4.529 | 22,210,653 |
| 2024-05-31 | 4.870 | 4.920 | 4.830 | 4.860 | 4.644 | 12,561,000 |
| 2024-05-30 | 4.830 | 4.950 | 4.830 | 4.870 | 4.654 | 13,582,251 |
| 2024-05-29 | 4.830 | 4.900 | 4.810 | 4.880 | 4.663 | 15,482,830 |
| 2024-05-28 | 4.920 | 4.920 | 4.840 | 4.860 | 4.644 | 17,045,080 |
| 2024-05-27 | 4.870 | 4.950 | 4.840 | 4.950 | 4.730 | 18,978,860 |
| 2024-05-24 | 4.810 | 4.930 | 4.770 | 4.870 | 4.654 | 26,350,840 |
| 2024-05-23 | 5.010 | 5.020 | 4.750 | 4.830 | 4.615 | 53,027,140 |
| 2024-05-22 | 5.120 | 5.150 | 5.030 | 5.040 | 4.816 | 31,062,931 |
| 2024-05-21 | 5.310 | 5.310 | 5.100 | 5.120 | 4.893 | 42,395,654 |
| 2024-05-20 | 5.140 | 5.420 | 5.130 | 5.340 | 5.103 | 69,036,843 |
| 2024-05-17 | 5.110 | 5.260 | 5.070 | 5.170 | 4.940 | 36,412,383 |
| 2024-05-16 | 5.170 | 5.240 | 5.050 | 5.070 | 4.845 | 44,157,603 |
| 2024-05-15 | 5.200 | 5.280 | 5.090 | 5.230 | 4.998 | 69,669,363 |
| 2024-05-14 | 4.870 | 5.370 | 4.870 | 5.300 | 5.065 | 125,587,844 |
| 2024-05-13 | 4.880 | 4.950 | 4.800 | 4.880 | 4.663 | 19,369,821 |
| 2024-05-10 | 4.940 | 5.030 | 4.880 | 4.900 | 4.682 | 21,733,313 |
| 2024-05-09 | 4.880 | 4.960 | 4.850 | 4.930 | 4.711 | 24,447,349 |
| 2024-05-08 | 5.020 | 5.020 | 4.850 | 4.870 | 4.654 | 38,184,148 |
| 2024-05-07 | 4.870 | 5.130 | 4.840 | 5.040 | 4.816 | 53,220,742 |
| 2024-05-06 | 4.750 | 4.870 | 4.730 | 4.860 | 4.644 | 28,251,740 |
| 2024-04-30 | 4.720 | 4.760 | 4.690 | 4.740 | 4.529 | 18,959,570 |
| 2024-04-29 | 4.780 | 4.790 | 4.620 | 4.720 | 4.510 | 30,437,470 |
| 2024-04-26 | 4.760 | 4.800 | 4.720 | 4.800 | 4.587 | 14,104,860 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.0880 CNY |
| 2025-06-26 | 0.0650 CNY |
| 2024-10-23 | 0.0100 CNY |
| 2024-06-06 | 0.0600 CNY |
| 2023-06-14 | 0.0600 CNY |
| 2022-06-16 | 0.0600 CNY |
| 2021-05-25 | 0.0550 CNY |
| 2020-07-14 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.