Anhui Jiangnan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.160 | 5.250 | 5.150 | 5.250 | 4.959 | 6,077,140 |
| 2023-04-27 | 5.170 | 5.200 | 5.120 | 5.200 | 4.911 | 6,088,880 |
| 2023-04-26 | 5.100 | 5.180 | 5.080 | 5.160 | 4.874 | 5,393,787 |
| 2023-04-25 | 5.180 | 5.190 | 5.050 | 5.120 | 4.836 | 11,381,800 |
| 2023-04-24 | 5.160 | 5.200 | 5.120 | 5.160 | 4.874 | 7,963,700 |
| 2023-04-21 | 5.250 | 5.250 | 5.140 | 5.160 | 4.874 | 14,225,780 |
| 2023-04-20 | 5.370 | 5.370 | 5.240 | 5.250 | 4.959 | 13,028,500 |
| 2023-04-19 | 5.300 | 5.430 | 5.280 | 5.350 | 5.053 | 13,571,120 |
| 2023-04-18 | 5.390 | 5.410 | 5.310 | 5.320 | 5.025 | 12,968,960 |
| 2023-04-17 | 5.370 | 5.430 | 5.350 | 5.380 | 5.081 | 12,721,383 |
| 2023-04-14 | 5.550 | 5.550 | 5.440 | 5.440 | 5.138 | 16,858,960 |
| 2023-04-13 | 5.480 | 5.610 | 5.470 | 5.550 | 5.242 | 20,547,563 |
| 2023-04-12 | 5.460 | 5.600 | 5.430 | 5.540 | 5.232 | 25,107,374 |
| 2023-04-11 | 5.330 | 5.560 | 5.280 | 5.460 | 5.157 | 27,799,819 |
| 2023-04-10 | 5.420 | 5.450 | 5.300 | 5.350 | 5.053 | 19,640,878 |
| 2023-04-07 | 5.540 | 5.540 | 5.390 | 5.450 | 5.147 | 34,416,720 |
| 2023-04-06 | 5.270 | 5.680 | 5.220 | 5.610 | 5.299 | 42,293,852 |
| 2023-04-04 | 5.340 | 5.360 | 5.250 | 5.280 | 4.987 | 11,883,298 |
| 2023-04-03 | 5.320 | 5.360 | 5.290 | 5.350 | 5.053 | 11,357,538 |
| 2023-03-31 | 5.270 | 5.330 | 5.260 | 5.320 | 5.025 | 8,213,260 |
| 2023-03-30 | 5.290 | 5.310 | 5.230 | 5.270 | 4.977 | 9,367,380 |
| 2023-03-29 | 5.350 | 5.380 | 5.260 | 5.290 | 4.996 | 11,398,441 |
| 2023-03-28 | 5.400 | 5.440 | 5.330 | 5.360 | 5.062 | 11,993,032 |
| 2023-03-27 | 5.640 | 5.650 | 5.380 | 5.400 | 5.100 | 27,445,380 |
| 2023-03-24 | 5.550 | 5.650 | 5.520 | 5.620 | 5.308 | 14,852,700 |
| 2023-03-23 | 5.560 | 5.590 | 5.500 | 5.550 | 5.242 | 9,370,100 |
| 2023-03-22 | 5.540 | 5.590 | 5.530 | 5.570 | 5.261 | 11,346,480 |
| 2023-03-21 | 5.460 | 5.580 | 5.430 | 5.540 | 5.232 | 14,388,512 |
| 2023-03-20 | 5.480 | 5.560 | 5.420 | 5.440 | 5.138 | 15,905,033 |
| 2023-03-17 | 5.560 | 5.650 | 5.430 | 5.460 | 5.157 | 31,540,972 |
| 2023-03-16 | 5.640 | 5.680 | 5.580 | 5.580 | 5.270 | 11,670,767 |
| 2023-03-15 | 5.650 | 5.720 | 5.640 | 5.680 | 5.365 | 12,594,326 |
| 2023-03-14 | 5.760 | 5.790 | 5.610 | 5.680 | 5.365 | 19,386,877 |
| 2023-03-13 | 5.620 | 5.680 | 5.530 | 5.680 | 5.365 | 14,104,481 |
| 2023-03-10 | 5.690 | 5.690 | 5.610 | 5.620 | 5.308 | 10,187,980 |
| 2023-03-09 | 5.670 | 5.730 | 5.660 | 5.710 | 5.393 | 12,152,260 |
| 2023-03-08 | 5.600 | 5.650 | 5.600 | 5.650 | 5.336 | 11,898,940 |
| 2023-03-07 | 5.720 | 5.770 | 5.630 | 5.640 | 5.327 | 25,634,640 |
| 2023-03-06 | 5.720 | 5.740 | 5.670 | 5.720 | 5.402 | 15,012,140 |
| 2023-03-03 | 5.680 | 5.710 | 5.640 | 5.670 | 5.355 | 12,349,498 |
| 2023-03-02 | 5.720 | 5.760 | 5.660 | 5.700 | 5.384 | 16,078,520 |
| 2023-03-01 | 5.790 | 5.860 | 5.650 | 5.720 | 5.402 | 29,613,883 |
| 2023-02-28 | 5.620 | 5.640 | 5.540 | 5.610 | 5.299 | 9,819,840 |
| 2023-02-27 | 5.630 | 5.680 | 5.570 | 5.580 | 5.270 | 10,957,500 |
| 2023-02-24 | 5.620 | 5.660 | 5.550 | 5.640 | 5.327 | 12,633,520 |
| 2023-02-23 | 5.680 | 5.690 | 5.580 | 5.630 | 5.317 | 16,492,842 |
| 2023-02-22 | 5.750 | 5.750 | 5.630 | 5.670 | 5.355 | 21,653,213 |
| 2023-02-21 | 5.590 | 5.780 | 5.510 | 5.720 | 5.402 | 27,917,980 |
| 2023-02-20 | 5.690 | 5.790 | 5.670 | 5.770 | 5.450 | 20,747,945 |
| 2023-02-17 | 5.740 | 5.810 | 5.680 | 5.690 | 5.374 | 23,990,480 |
| 2023-02-16 | 5.830 | 5.930 | 5.660 | 5.700 | 5.384 | 41,716,402 |
| 2023-02-15 | 5.770 | 5.950 | 5.740 | 5.870 | 5.544 | 40,723,222 |
| 2023-02-14 | 5.720 | 5.900 | 5.670 | 5.760 | 5.440 | 37,920,823 |
| 2023-02-13 | 5.560 | 5.790 | 5.520 | 5.710 | 5.393 | 46,427,776 |
| 2023-02-10 | 5.610 | 5.700 | 5.550 | 5.570 | 5.261 | 29,927,422 |
| 2023-02-09 | 5.560 | 5.630 | 5.500 | 5.610 | 5.299 | 37,435,756 |
| 2023-02-08 | 5.800 | 5.800 | 5.580 | 5.590 | 5.280 | 60,405,405 |
| 2023-02-07 | 6.060 | 6.070 | 5.700 | 5.850 | 5.525 | 117,745,999 |
| 2023-02-06 | 6.050 | 6.050 | 6.050 | 6.050 | 5.714 | 25,762,947 |
| 2023-02-03 | 5.440 | 5.570 | 5.410 | 5.500 | 5.195 | 25,195,313 |
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.