Anhui Jiangnan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.420 | 5.650 | 5.370 | 5.470 | 5.166 | 40,116,819 |
| 2023-02-01 | 5.330 | 5.460 | 5.270 | 5.420 | 5.119 | 24,949,540 |
| 2023-01-31 | 5.250 | 5.310 | 5.230 | 5.310 | 5.015 | 16,225,645 |
| 2023-01-30 | 5.280 | 5.480 | 5.210 | 5.340 | 5.044 | 30,144,236 |
| 2023-01-20 | 5.140 | 5.190 | 5.120 | 5.180 | 4.892 | 7,966,245 |
| 2023-01-19 | 5.130 | 5.130 | 5.090 | 5.120 | 4.836 | 5,066,680 |
| 2023-01-18 | 5.110 | 5.120 | 5.080 | 5.100 | 4.817 | 4,574,881 |
| 2023-01-17 | 5.120 | 5.150 | 5.070 | 5.110 | 4.826 | 6,155,760 |
| 2023-01-16 | 5.100 | 5.120 | 5.050 | 5.100 | 4.817 | 7,397,310 |
| 2023-01-13 | 5.090 | 5.100 | 5.040 | 5.080 | 4.798 | 4,051,220 |
| 2023-01-12 | 5.060 | 5.090 | 5.030 | 5.030 | 4.751 | 5,519,880 |
| 2023-01-11 | 5.120 | 5.130 | 5.060 | 5.070 | 4.789 | 5,549,590 |
| 2023-01-10 | 5.140 | 5.160 | 5.070 | 5.100 | 4.817 | 7,369,440 |
| 2023-01-09 | 5.090 | 5.230 | 5.060 | 5.140 | 4.855 | 16,727,327 |
| 2023-01-06 | 5.000 | 5.140 | 4.980 | 5.070 | 4.789 | 15,834,350 |
| 2023-01-05 | 4.990 | 5.000 | 4.960 | 4.990 | 4.713 | 6,601,180 |
| 2023-01-04 | 4.970 | 5.020 | 4.940 | 4.970 | 4.694 | 6,321,560 |
| 2023-01-03 | 4.880 | 4.990 | 4.870 | 4.970 | 4.694 | 7,820,364 |
| 2022-12-30 | 4.980 | 4.980 | 4.870 | 4.900 | 4.628 | 4,444,688 |
| 2022-12-29 | 4.850 | 4.910 | 4.840 | 4.860 | 4.590 | 4,775,300 |
| 2022-12-28 | 4.920 | 4.930 | 4.880 | 4.900 | 4.628 | 3,225,881 |
| 2022-12-27 | 4.940 | 4.950 | 4.900 | 4.920 | 4.647 | 3,933,260 |
| 2022-12-26 | 4.860 | 4.930 | 4.860 | 4.890 | 4.619 | 3,489,150 |
| 2022-12-23 | 4.880 | 4.930 | 4.850 | 4.850 | 4.581 | 6,566,450 |
| 2022-12-22 | 5.030 | 5.090 | 4.900 | 4.920 | 4.647 | 8,527,520 |
| 2022-12-21 | 5.010 | 5.100 | 4.950 | 5.070 | 4.789 | 9,798,824 |
| 2022-12-20 | 4.920 | 5.020 | 4.910 | 4.960 | 4.685 | 4,687,280 |
| 2022-12-19 | 5.060 | 5.080 | 4.910 | 4.940 | 4.666 | 9,838,440 |
| 2022-12-16 | 5.070 | 5.100 | 5.040 | 5.060 | 4.779 | 4,594,042 |
| 2022-12-15 | 5.070 | 5.090 | 5.040 | 5.080 | 4.798 | 4,893,771 |
| 2022-12-14 | 5.120 | 5.120 | 5.060 | 5.070 | 4.789 | 5,923,660 |
| 2022-12-13 | 5.090 | 5.140 | 5.080 | 5.100 | 4.817 | 7,239,001 |
| 2022-12-12 | 5.150 | 5.170 | 5.090 | 5.110 | 4.826 | 17,651,795 |
| 2022-12-09 | 5.180 | 5.340 | 5.110 | 5.250 | 4.959 | 24,321,262 |
| 2022-12-08 | 5.160 | 5.250 | 5.120 | 5.210 | 4.921 | 14,227,070 |
| 2022-12-07 | 5.220 | 5.230 | 5.150 | 5.170 | 4.883 | 9,801,850 |
| 2022-12-06 | 5.210 | 5.300 | 5.160 | 5.240 | 4.949 | 19,962,122 |
| 2022-12-05 | 5.140 | 5.380 | 5.130 | 5.300 | 5.006 | 29,504,644 |
| 2022-12-02 | 5.130 | 5.140 | 5.090 | 5.120 | 4.836 | 5,831,580 |
| 2022-12-01 | 5.160 | 5.190 | 5.110 | 5.130 | 4.845 | 8,459,206 |
| 2022-11-30 | 5.160 | 5.170 | 5.120 | 5.130 | 4.845 | 6,568,064 |
| 2022-11-29 | 5.100 | 5.150 | 5.080 | 5.150 | 4.864 | 7,592,882 |
| 2022-11-28 | 5.100 | 5.100 | 5.000 | 5.080 | 4.798 | 6,755,540 |
| 2022-11-25 | 5.110 | 5.120 | 5.080 | 5.110 | 4.826 | 5,133,060 |
| 2022-11-24 | 5.140 | 5.150 | 5.080 | 5.100 | 4.817 | 5,372,540 |
| 2022-11-23 | 5.140 | 5.140 | 5.070 | 5.120 | 4.836 | 5,544,080 |
| 2022-11-22 | 5.140 | 5.180 | 5.100 | 5.120 | 4.836 | 7,293,300 |
| 2022-11-21 | 5.130 | 5.160 | 5.070 | 5.140 | 4.855 | 9,510,962 |
| 2022-11-18 | 5.230 | 5.250 | 5.120 | 5.130 | 4.845 | 10,769,860 |
| 2022-11-17 | 5.220 | 5.270 | 5.200 | 5.230 | 4.940 | 11,682,760 |
| 2022-11-16 | 5.260 | 5.370 | 5.230 | 5.260 | 4.968 | 14,040,500 |
| 2022-11-15 | 5.190 | 5.400 | 5.120 | 5.280 | 4.987 | 29,592,479 |
| 2022-11-14 | 5.110 | 5.160 | 5.060 | 5.080 | 4.798 | 11,750,733 |
| 2022-11-11 | 5.100 | 5.180 | 5.070 | 5.160 | 4.874 | 14,852,576 |
| 2022-11-10 | 5.070 | 5.070 | 5.000 | 5.050 | 4.770 | 6,981,633 |
| 2022-11-09 | 5.090 | 5.090 | 5.020 | 5.050 | 4.770 | 4,173,194 |
| 2022-11-08 | 5.060 | 5.060 | 5.010 | 5.050 | 4.770 | 6,584,663 |
| 2022-11-07 | 5.020 | 5.070 | 4.990 | 5.070 | 4.789 | 8,651,657 |
| 2022-11-04 | 4.940 | 5.030 | 4.930 | 5.020 | 4.741 | 9,187,376 |
| 2022-11-03 | 4.920 | 4.970 | 4.910 | 4.940 | 4.666 | 5,972,333 |
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.