Anhui Jiangnan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.740 | 4.810 | 4.720 | 4.770 | 4.558 | 11,410,326 |
| 2024-04-24 | 4.660 | 4.740 | 4.640 | 4.740 | 4.529 | 10,678,620 |
| 2024-04-23 | 4.720 | 4.750 | 4.630 | 4.650 | 4.443 | 14,697,300 |
| 2024-04-22 | 4.710 | 4.810 | 4.700 | 4.740 | 4.529 | 18,964,690 |
| 2024-04-19 | 4.640 | 4.760 | 4.630 | 4.740 | 4.529 | 16,215,061 |
| 2024-04-18 | 4.650 | 4.710 | 4.630 | 4.650 | 4.443 | 10,012,820 |
| 2024-04-17 | 4.480 | 4.670 | 4.480 | 4.670 | 4.463 | 15,884,060 |
| 2024-04-16 | 4.580 | 4.680 | 4.440 | 4.450 | 4.252 | 18,568,800 |
| 2024-04-15 | 4.650 | 4.720 | 4.550 | 4.650 | 4.443 | 14,252,970 |
| 2024-04-12 | 4.690 | 4.730 | 4.660 | 4.670 | 4.463 | 8,451,327 |
| 2024-04-11 | 4.630 | 4.730 | 4.610 | 4.690 | 4.482 | 9,950,204 |
| 2024-04-10 | 4.720 | 4.720 | 4.610 | 4.650 | 4.443 | 9,981,024 |
| 2024-04-09 | 4.700 | 4.750 | 4.680 | 4.710 | 4.501 | 11,513,060 |
| 2024-04-08 | 4.730 | 4.750 | 4.670 | 4.690 | 4.482 | 12,757,428 |
| 2024-04-03 | 4.750 | 4.770 | 4.690 | 4.730 | 4.520 | 10,595,462 |
| 2024-04-02 | 4.730 | 4.750 | 4.700 | 4.740 | 4.529 | 10,476,472 |
| 2024-04-01 | 4.680 | 4.790 | 4.650 | 4.720 | 4.510 | 18,172,040 |
| 2024-03-29 | 4.550 | 4.640 | 4.530 | 4.640 | 4.434 | 6,067,140 |
| 2024-03-28 | 4.470 | 4.590 | 4.450 | 4.550 | 4.348 | 13,552,380 |
| 2024-03-27 | 4.550 | 4.610 | 4.480 | 4.500 | 4.300 | 13,079,520 |
| 2024-03-26 | 4.570 | 4.620 | 4.520 | 4.570 | 4.367 | 15,418,620 |
| 2024-03-25 | 4.590 | 4.730 | 4.570 | 4.590 | 4.386 | 22,346,480 |
| 2024-03-22 | 4.710 | 4.740 | 4.610 | 4.630 | 4.424 | 16,006,200 |
| 2024-03-21 | 4.710 | 4.770 | 4.690 | 4.740 | 4.529 | 16,347,635 |
| 2024-03-20 | 4.650 | 4.710 | 4.600 | 4.710 | 4.501 | 13,983,517 |
| 2024-03-19 | 4.620 | 4.660 | 4.610 | 4.630 | 4.424 | 11,659,332 |
| 2024-03-18 | 4.600 | 4.640 | 4.570 | 4.630 | 4.424 | 16,346,680 |
| 2024-03-15 | 4.480 | 4.600 | 4.460 | 4.590 | 4.386 | 16,798,940 |
| 2024-03-14 | 4.500 | 4.530 | 4.450 | 4.490 | 4.291 | 10,686,840 |
| 2024-03-13 | 4.520 | 4.530 | 4.470 | 4.500 | 4.300 | 11,169,920 |
| 2024-03-12 | 4.510 | 4.540 | 4.480 | 4.530 | 4.329 | 12,219,720 |
| 2024-03-11 | 4.450 | 4.520 | 4.450 | 4.520 | 4.319 | 14,380,370 |
| 2024-03-08 | 4.490 | 4.520 | 4.420 | 4.480 | 4.281 | 14,336,230 |
| 2024-03-07 | 4.400 | 4.470 | 4.390 | 4.400 | 4.205 | 12,572,840 |
| 2024-03-06 | 4.380 | 4.450 | 4.360 | 4.400 | 4.205 | 16,487,060 |
| 2024-03-05 | 4.450 | 4.510 | 4.380 | 4.420 | 4.224 | 29,717,350 |
| 2024-03-04 | 4.450 | 4.760 | 4.390 | 4.620 | 4.415 | 38,087,160 |
| 2024-03-01 | 4.430 | 4.480 | 4.410 | 4.480 | 4.281 | 15,257,178 |
| 2024-02-29 | 4.320 | 4.440 | 4.320 | 4.440 | 4.243 | 18,390,200 |
| 2024-02-28 | 4.460 | 4.520 | 4.360 | 4.360 | 4.166 | 25,114,586 |
| 2024-02-27 | 4.450 | 4.460 | 4.380 | 4.460 | 4.262 | 14,448,840 |
| 2024-02-26 | 4.470 | 4.520 | 4.400 | 4.430 | 4.233 | 20,106,780 |
| 2024-02-23 | 4.420 | 4.430 | 4.350 | 4.420 | 4.224 | 13,055,000 |
| 2024-02-22 | 4.420 | 4.440 | 4.350 | 4.410 | 4.214 | 10,569,880 |
| 2024-02-21 | 4.350 | 4.470 | 4.330 | 4.380 | 4.185 | 15,000,402 |
| 2024-02-20 | 4.370 | 4.390 | 4.310 | 4.370 | 4.176 | 11,216,209 |
| 2024-02-19 | 4.440 | 4.450 | 4.350 | 4.390 | 4.195 | 19,531,623 |
| 2024-02-08 | 4.210 | 4.450 | 4.210 | 4.380 | 4.185 | 28,375,712 |
| 2024-02-07 | 4.030 | 4.260 | 4.010 | 4.220 | 4.033 | 25,951,329 |
| 2024-02-06 | 3.730 | 4.090 | 3.660 | 4.040 | 3.861 | 20,580,718 |
| 2024-02-05 | 3.880 | 3.900 | 3.560 | 3.770 | 3.603 | 20,837,860 |
| 2024-02-02 | 4.010 | 4.060 | 3.800 | 3.910 | 3.736 | 13,477,340 |
| 2024-02-01 | 4.010 | 4.110 | 3.950 | 4.010 | 3.832 | 12,574,948 |
| 2024-01-31 | 4.150 | 4.190 | 4.030 | 4.040 | 3.861 | 11,296,048 |
| 2024-01-30 | 4.220 | 4.280 | 4.150 | 4.150 | 3.966 | 11,031,900 |
| 2024-01-29 | 4.330 | 4.330 | 4.230 | 4.240 | 4.052 | 10,397,500 |
| 2024-01-26 | 4.310 | 4.350 | 4.280 | 4.300 | 4.109 | 10,159,928 |
| 2024-01-25 | 4.130 | 4.320 | 4.090 | 4.320 | 4.128 | 19,973,800 |
| 2024-01-24 | 4.000 | 4.080 | 3.910 | 4.070 | 3.889 | 11,190,800 |
| 2024-01-23 | 3.880 | 4.000 | 3.790 | 3.970 | 3.794 | 10,754,336 |
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.