Anhui Jiangnan Chemical Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.100	4.110	3.860	3.900	3.727	14,528,960
2024-01-19	4.140	4.160	4.080	4.100	3.918	7,601,420
2024-01-18	4.190	4.190	4.010	4.140	3.956	14,373,820
2024-01-17	4.280	4.310	4.200	4.200	4.013	6,842,300
2024-01-16	4.310	4.350	4.240	4.300	4.109	7,814,040
2024-01-15	4.330	4.360	4.290	4.320	4.128	7,080,500
2024-01-12	4.320	4.390	4.320	4.340	4.147	7,739,780
2024-01-11	4.280	4.350	4.250	4.330	4.138	8,029,143
2024-01-10	4.290	4.340	4.250	4.300	4.109	6,846,500
2024-01-09	4.280	4.350	4.260	4.300	4.109	7,923,800
2024-01-08	4.350	4.380	4.290	4.300	4.109	9,828,200
2024-01-05	4.400	4.430	4.340	4.360	4.166	9,436,793
2024-01-04	4.410	4.450	4.390	4.430	4.233	11,898,080
2024-01-03	4.370	4.450	4.350	4.430	4.233	14,537,240
2024-01-02	4.370	4.420	4.340	4.380	4.185	14,737,220
2023-12-29	4.350	4.390	4.330	4.380	4.185	14,442,800
2023-12-28	4.290	4.380	4.260	4.370	4.176	19,237,960
2023-12-27	4.260	4.290	4.180	4.250	4.061	10,992,680
2023-12-26	4.260	4.320	4.220	4.240	4.052	20,042,240
2023-12-25	4.190	4.220	4.130	4.180	3.994	20,320,460
2023-12-22	4.200	4.450	4.160	4.260	4.071	30,872,856
2023-12-21	4.150	4.220	4.120	4.200	4.013	10,271,760
2023-12-20	4.240	4.260	4.160	4.160	3.975	9,672,570
2023-12-19	4.260	4.260	4.200	4.230	4.042	11,781,920
2023-12-18	4.350	4.360	4.240	4.260	4.071	14,220,243
2023-12-15	4.390	4.420	4.340	4.360	4.166	8,991,040
2023-12-14	4.400	4.430	4.390	4.390	4.195	7,133,180
2023-12-13	4.410	4.450	4.380	4.390	4.195	9,736,056
2023-12-12	4.410	4.430	4.380	4.420	4.224	9,438,420
2023-12-11	4.380	4.430	4.320	4.400	4.205	12,091,620
2023-12-08	4.430	4.440	4.380	4.380	4.185	8,184,793
2023-12-07	4.410	4.440	4.380	4.420	4.224	8,365,110
2023-12-06	4.370	4.440	4.360	4.410	4.214	8,868,640
2023-12-05	4.470	4.480	4.360	4.370	4.176	11,739,480
2023-12-04	4.470	4.500	4.440	4.470	4.271	11,376,304
2023-12-01	4.440	4.480	4.410	4.470	4.271	11,651,875
2023-11-30	4.490	4.510	4.400	4.430	4.233	13,311,660
2023-11-29	4.570	4.570	4.450	4.470	4.271	23,056,310
2023-11-28	4.710	4.710	4.510	4.560	4.357	31,263,795
2023-11-27	4.760	4.760	4.680	4.710	4.501	11,318,571
2023-11-24	4.800	4.800	4.750	4.750	4.539	6,721,860
2023-11-23	4.780	4.810	4.740	4.800	4.587	8,186,400
2023-11-22	4.810	4.830	4.770	4.780	4.568	6,531,640
2023-11-21	4.830	4.850	4.800	4.810	4.596	8,386,310
2023-11-20	4.830	4.840	4.780	4.820	4.606	8,346,812
2023-11-17	4.770	4.830	4.760	4.830	4.615	9,818,333
2023-11-16	4.820	4.820	4.770	4.770	4.558	7,116,800
2023-11-15	4.810	4.840	4.800	4.820	4.606	8,869,660
2023-11-14	4.780	4.820	4.770	4.790	4.577	6,305,733
2023-11-13	4.780	4.820	4.760	4.790	4.577	8,085,800
2023-11-10	4.810	4.810	4.760	4.790	4.577	7,686,680
2023-11-09	4.770	4.820	4.760	4.800	4.587	7,589,036
2023-11-08	4.810	4.810	4.760	4.790	4.577	7,091,862
2023-11-07	4.790	4.840	4.760	4.810	4.596	10,367,340
2023-11-06	4.750	4.810	4.730	4.800	4.587	11,346,910
2023-11-03	4.750	4.790	4.730	4.740	4.529	8,990,900
2023-11-02	4.800	4.830	4.730	4.730	4.520	7,862,840
2023-11-01	4.780	4.840	4.760	4.800	4.587	8,776,580
2023-10-31	4.760	4.830	4.740	4.780	4.568	9,129,634
2023-10-30	4.740	4.810	4.710	4.790	4.577	10,883,295

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.