Anhui Jiangnan Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.840	4.880	4.680	4.790	4.577	19,431,220
2023-10-26	4.840	4.910	4.820	4.900	4.682	7,608,362
2023-10-25	4.790	4.910	4.790	4.860	4.644	6,390,600
2023-10-24	4.740	4.810	4.720	4.790	4.577	6,491,794
2023-10-23	4.820	4.840	4.690	4.720	4.510	8,966,340
2023-10-20	4.840	4.920	4.830	4.850	4.635	6,095,940
2023-10-19	4.890	4.940	4.860	4.870	4.654	5,264,120
2023-10-18	4.980	4.990	4.900	4.900	4.682	6,489,780
2023-10-17	5.040	5.040	4.970	4.990	4.768	4,788,400
2023-10-16	5.000	5.050	4.960	5.030	4.807	6,872,140
2023-10-13	5.030	5.040	4.990	5.020	4.797	5,848,380
2023-10-12	4.990	5.030	4.980	5.020	4.797	4,620,660
2023-10-11	5.000	5.030	4.970	4.970	4.749	7,534,674
2023-10-10	5.060	5.090	4.970	5.000	4.778	8,284,281
2023-10-09	5.110	5.130	5.050	5.060	4.835	6,841,060
2023-09-28	5.080	5.140	5.070	5.110	4.883	9,327,120
2023-09-27	5.030	5.090	5.010	5.060	4.835	6,642,084
2023-09-26	5.100	5.100	5.010	5.020	4.797	7,691,280
2023-09-25	5.150	5.150	5.060	5.080	4.854	9,173,950
2023-09-22	5.050	5.120	5.050	5.110	4.883	5,937,640
2023-09-21	5.100	5.100	5.050	5.050	4.826	4,280,840
2023-09-20	5.080	5.120	5.080	5.080	4.854	4,864,580
2023-09-19	5.140	5.140	5.070	5.100	4.873	3,891,697
2023-09-18	5.110	5.130	5.070	5.130	4.902	6,568,080
2023-09-15	5.100	5.120	5.070	5.110	4.883	5,758,500
2023-09-14	5.060	5.110	5.060	5.090	4.864	5,578,218
2023-09-13	5.100	5.130	5.050	5.070	4.845	5,483,480
2023-09-12	5.100	5.120	5.080	5.100	4.873	5,235,320
2023-09-11	5.060	5.120	5.040	5.100	4.873	8,327,400
2023-09-08	5.050	5.090	5.040	5.060	4.835	6,573,580
2023-09-07	5.180	5.190	5.050	5.060	4.835	11,814,780
2023-09-06	5.120	5.180	5.080	5.180	4.950	7,811,540
2023-09-05	5.140	5.160	5.110	5.140	4.912	7,736,400
2023-09-04	5.090	5.140	5.070	5.130	4.902	7,386,132
2023-09-01	5.050	5.120	5.040	5.060	4.835	5,643,200
2023-08-31	5.070	5.090	5.030	5.050	4.826	4,587,120
2023-08-30	5.060	5.140	5.060	5.060	4.835	6,671,300
2023-08-29	4.970	5.100	4.960	5.070	4.845	10,359,440
2023-08-28	5.040	5.120	4.970	4.980	4.759	19,911,840
2023-08-25	4.820	4.950	4.810	4.870	4.654	6,166,400
2023-08-24	4.960	4.970	4.840	4.850	4.635	8,234,940
2023-08-23	4.990	5.000	4.940	4.940	4.721	4,575,740
2023-08-22	5.010	5.080	4.950	4.990	4.768	7,856,760
2023-08-21	5.070	5.100	5.010	5.010	4.787	5,882,840
2023-08-18	5.110	5.130	5.060	5.060	4.835	4,953,726
2023-08-17	5.080	5.120	5.040	5.110	4.883	5,522,540
2023-08-16	5.090	5.120	5.060	5.090	4.864	4,313,140
2023-08-15	5.100	5.160	5.060	5.100	4.873	5,735,680
2023-08-14	5.120	5.130	5.060	5.100	4.873	7,396,407
2023-08-11	5.200	5.230	5.130	5.140	4.912	6,317,540
2023-08-10	5.180	5.240	5.180	5.210	4.979	3,950,520
2023-08-09	5.240	5.250	5.180	5.200	4.969	4,873,240
2023-08-08	5.240	5.260	5.210	5.240	5.007	4,368,190
2023-08-07	5.280	5.300	5.220	5.240	5.007	6,773,849
2023-08-04	5.320	5.340	5.290	5.300	5.065	7,565,877
2023-08-03	5.330	5.340	5.280	5.300	5.065	5,967,678
2023-08-02	5.320	5.350	5.270	5.340	5.103	10,780,444
2023-08-01	5.290	5.320	5.260	5.300	5.065	8,684,931
2023-07-31	5.250	5.300	5.240	5.290	5.055	8,639,524
2023-07-28	5.220	5.260	5.180	5.260	5.026	7,989,886

← NewerPage 13 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.