Anhui Jiangnan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.220 | 5.240 | 5.200 | 5.220 | 4.988 | 5,675,680 |
| 2023-07-26 | 5.200 | 5.240 | 5.190 | 5.220 | 4.988 | 7,348,072 |
| 2023-07-25 | 5.200 | 5.250 | 5.190 | 5.210 | 4.979 | 7,800,463 |
| 2023-07-24 | 5.170 | 5.200 | 5.150 | 5.200 | 4.969 | 5,942,957 |
| 2023-07-21 | 5.120 | 5.180 | 5.120 | 5.170 | 4.940 | 5,206,077 |
| 2023-07-20 | 5.160 | 5.200 | 5.130 | 5.140 | 4.912 | 8,348,940 |
| 2023-07-19 | 5.140 | 5.160 | 5.120 | 5.150 | 4.921 | 4,420,730 |
| 2023-07-18 | 5.130 | 5.160 | 5.090 | 5.150 | 4.921 | 4,807,210 |
| 2023-07-17 | 5.160 | 5.160 | 5.100 | 5.120 | 4.893 | 4,909,383 |
| 2023-07-14 | 5.170 | 5.180 | 5.130 | 5.150 | 4.921 | 4,914,200 |
| 2023-07-13 | 5.160 | 5.180 | 5.130 | 5.170 | 4.940 | 6,804,350 |
| 2023-07-12 | 5.170 | 5.170 | 5.120 | 5.150 | 4.921 | 5,750,820 |
| 2023-07-11 | 5.140 | 5.160 | 5.120 | 5.160 | 4.931 | 4,740,460 |
| 2023-07-10 | 5.150 | 5.160 | 5.110 | 5.140 | 4.912 | 4,045,620 |
| 2023-07-07 | 5.100 | 5.150 | 5.100 | 5.140 | 4.912 | 5,331,300 |
| 2023-07-06 | 5.120 | 5.130 | 5.100 | 5.110 | 4.883 | 3,090,810 |
| 2023-07-05 | 5.150 | 5.150 | 5.100 | 5.120 | 4.893 | 4,488,670 |
| 2023-07-04 | 5.100 | 5.150 | 5.090 | 5.130 | 4.902 | 4,315,600 |
| 2023-07-03 | 5.130 | 5.160 | 5.110 | 5.130 | 4.902 | 6,081,944 |
| 2023-06-30 | 5.060 | 5.110 | 5.040 | 5.070 | 4.845 | 4,734,634 |
| 2023-06-29 | 5.050 | 5.080 | 5.040 | 5.050 | 4.826 | 4,397,116 |
| 2023-06-28 | 5.070 | 5.090 | 5.020 | 5.080 | 4.854 | 4,772,202 |
| 2023-06-27 | 5.050 | 5.100 | 5.050 | 5.090 | 4.864 | 4,343,900 |
| 2023-06-26 | 5.060 | 5.110 | 5.040 | 5.060 | 4.835 | 7,013,753 |
| 2023-06-21 | 5.140 | 5.150 | 5.090 | 5.090 | 4.864 | 6,417,272 |
| 2023-06-20 | 5.140 | 5.190 | 5.130 | 5.130 | 4.902 | 5,538,700 |
| 2023-06-19 | 5.210 | 5.210 | 5.150 | 5.150 | 4.921 | 9,731,739 |
| 2023-06-16 | 5.120 | 5.300 | 5.120 | 5.210 | 4.979 | 14,013,145 |
| 2023-06-15 | 5.100 | 5.120 | 5.080 | 5.120 | 4.893 | 4,634,420 |
| 2023-06-14 | 5.140 | 5.160 | 5.100 | 5.100 | 4.873 | 5,483,000 |
| 2023-06-13 | 5.160 | 5.190 | 5.160 | 5.170 | 4.883 | 3,459,380 |
| 2023-06-12 | 5.190 | 5.200 | 5.150 | 5.170 | 4.883 | 4,678,620 |
| 2023-06-09 | 5.160 | 5.210 | 5.150 | 5.200 | 4.911 | 4,624,803 |
| 2023-06-08 | 5.150 | 5.190 | 5.130 | 5.160 | 4.874 | 4,086,250 |
| 2023-06-07 | 5.130 | 5.170 | 5.130 | 5.150 | 4.864 | 4,340,820 |
| 2023-06-06 | 5.240 | 5.250 | 5.130 | 5.130 | 4.845 | 6,363,680 |
| 2023-06-05 | 5.270 | 5.290 | 5.210 | 5.230 | 4.940 | 4,945,913 |
| 2023-06-02 | 5.240 | 5.290 | 5.220 | 5.260 | 4.968 | 6,071,960 |
| 2023-06-01 | 5.230 | 5.290 | 5.210 | 5.240 | 4.949 | 5,132,780 |
| 2023-05-31 | 5.200 | 5.260 | 5.190 | 5.250 | 4.959 | 5,124,360 |
| 2023-05-30 | 5.160 | 5.250 | 5.120 | 5.230 | 4.940 | 7,846,103 |
| 2023-05-29 | 5.180 | 5.220 | 5.150 | 5.170 | 4.883 | 4,289,280 |
| 2023-05-26 | 5.170 | 5.190 | 5.120 | 5.170 | 4.883 | 4,278,603 |
| 2023-05-25 | 5.170 | 5.190 | 5.110 | 5.160 | 4.874 | 6,343,080 |
| 2023-05-24 | 5.170 | 5.220 | 5.160 | 5.160 | 4.874 | 7,240,460 |
| 2023-05-23 | 5.300 | 5.340 | 5.190 | 5.210 | 4.921 | 14,977,377 |
| 2023-05-22 | 5.280 | 5.530 | 5.200 | 5.350 | 5.053 | 20,633,600 |
| 2023-05-19 | 5.320 | 5.330 | 5.260 | 5.290 | 4.996 | 6,844,600 |
| 2023-05-18 | 5.310 | 5.380 | 5.260 | 5.340 | 5.044 | 10,969,789 |
| 2023-05-17 | 5.220 | 5.280 | 5.210 | 5.270 | 4.977 | 4,086,400 |
| 2023-05-16 | 5.300 | 5.300 | 5.210 | 5.210 | 4.921 | 6,469,280 |
| 2023-05-15 | 5.280 | 5.310 | 5.220 | 5.280 | 4.987 | 7,831,960 |
| 2023-05-12 | 5.300 | 5.310 | 5.230 | 5.250 | 4.959 | 7,432,597 |
| 2023-05-11 | 5.370 | 5.380 | 5.280 | 5.300 | 5.006 | 9,085,849 |
| 2023-05-10 | 5.380 | 5.410 | 5.310 | 5.360 | 5.062 | 10,823,697 |
| 2023-05-09 | 5.310 | 5.460 | 5.310 | 5.350 | 5.053 | 21,370,368 |
| 2023-05-08 | 5.200 | 5.300 | 5.190 | 5.290 | 4.996 | 9,763,451 |
| 2023-05-05 | 5.250 | 5.270 | 5.160 | 5.190 | 4.902 | 7,495,880 |
| 2023-05-04 | 5.210 | 5.270 | 5.190 | 5.250 | 4.959 | 8,442,420 |
| 2023-04-28 | 5.160 | 5.250 | 5.150 | 5.250 | 4.959 | 6,077,140 |
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.