Anhui Jiangnan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.930 | 4.970 | 4.920 | 4.950 | 4.675 | 6,961,418 |
| 2022-11-01 | 4.860 | 4.950 | 4.850 | 4.940 | 4.666 | 6,777,073 |
| 2022-10-31 | 4.810 | 4.860 | 4.770 | 4.820 | 4.552 | 6,067,629 |
| 2022-10-28 | 4.950 | 4.970 | 4.800 | 4.820 | 4.552 | 8,809,921 |
| 2022-10-27 | 4.970 | 5.000 | 4.950 | 4.980 | 4.704 | 5,263,860 |
| 2022-10-26 | 4.910 | 4.980 | 4.880 | 4.950 | 4.675 | 7,900,760 |
| 2022-10-25 | 4.910 | 4.920 | 4.790 | 4.880 | 4.609 | 6,940,180 |
| 2022-10-24 | 4.990 | 5.040 | 4.880 | 4.900 | 4.628 | 9,911,434 |
| 2022-10-21 | 4.880 | 5.060 | 4.870 | 4.970 | 4.694 | 14,203,554 |
| 2022-10-20 | 4.860 | 4.920 | 4.810 | 4.830 | 4.562 | 6,151,686 |
| 2022-10-19 | 4.900 | 4.950 | 4.850 | 4.890 | 4.619 | 5,174,150 |
| 2022-10-18 | 4.950 | 4.950 | 4.880 | 4.900 | 4.628 | 6,832,773 |
| 2022-10-17 | 4.880 | 4.940 | 4.870 | 4.930 | 4.656 | 6,689,620 |
| 2022-10-14 | 4.850 | 4.900 | 4.840 | 4.900 | 4.628 | 5,838,000 |
| 2022-10-13 | 4.790 | 4.870 | 4.760 | 4.820 | 4.552 | 6,591,060 |
| 2022-10-12 | 4.750 | 4.830 | 4.670 | 4.820 | 4.552 | 6,218,500 |
| 2022-10-11 | 4.730 | 4.780 | 4.660 | 4.770 | 4.505 | 4,146,140 |
| 2022-10-10 | 4.830 | 4.850 | 4.700 | 4.730 | 4.467 | 5,084,279 |
| 2022-09-30 | 4.810 | 4.840 | 4.790 | 4.810 | 4.543 | 4,242,720 |
| 2022-09-29 | 4.880 | 4.930 | 4.760 | 4.790 | 4.524 | 4,913,000 |
| 2022-09-28 | 4.900 | 4.910 | 4.800 | 4.810 | 4.543 | 5,559,379 |
| 2022-09-27 | 4.820 | 4.910 | 4.820 | 4.900 | 4.628 | 4,956,984 |
| 2022-09-26 | 4.990 | 4.990 | 4.800 | 4.810 | 4.543 | 8,781,640 |
| 2022-09-23 | 5.070 | 5.090 | 4.970 | 4.990 | 4.713 | 6,920,399 |
| 2022-09-22 | 5.030 | 5.140 | 5.010 | 5.060 | 4.779 | 7,971,839 |
| 2022-09-21 | 5.030 | 5.070 | 4.980 | 5.050 | 4.770 | 5,429,681 |
| 2022-09-20 | 5.050 | 5.080 | 5.020 | 5.040 | 4.760 | 7,589,061 |
| 2022-09-19 | 5.040 | 5.100 | 4.970 | 5.070 | 4.789 | 7,161,920 |
| 2022-09-16 | 5.140 | 5.140 | 5.030 | 5.040 | 4.760 | 9,814,040 |
| 2022-09-15 | 5.290 | 5.290 | 5.080 | 5.140 | 4.855 | 14,513,754 |
| 2022-09-14 | 5.230 | 5.290 | 5.210 | 5.260 | 4.968 | 8,171,244 |
| 2022-09-13 | 5.360 | 5.400 | 5.310 | 5.320 | 5.025 | 9,424,192 |
| 2022-09-09 | 5.380 | 5.420 | 5.350 | 5.380 | 5.081 | 9,033,940 |
| 2022-09-08 | 5.420 | 5.440 | 5.340 | 5.360 | 5.062 | 10,938,254 |
| 2022-09-07 | 5.380 | 5.450 | 5.360 | 5.420 | 5.119 | 15,819,771 |
| 2022-09-06 | 5.270 | 5.390 | 5.260 | 5.380 | 5.081 | 13,292,362 |
| 2022-09-05 | 5.250 | 5.300 | 5.240 | 5.270 | 4.977 | 7,025,460 |
| 2022-09-02 | 5.280 | 5.310 | 5.230 | 5.240 | 4.949 | 10,187,000 |
| 2022-09-01 | 5.260 | 5.420 | 5.260 | 5.300 | 5.006 | 13,171,876 |
| 2022-08-31 | 5.370 | 5.390 | 5.270 | 5.290 | 4.996 | 10,982,401 |
| 2022-08-30 | 5.360 | 5.420 | 5.320 | 5.400 | 5.100 | 9,837,467 |
| 2022-08-29 | 5.340 | 5.390 | 5.250 | 5.390 | 5.091 | 10,119,431 |
| 2022-08-26 | 5.420 | 5.470 | 5.360 | 5.360 | 5.062 | 16,577,271 |
| 2022-08-25 | 5.300 | 5.450 | 5.240 | 5.410 | 5.110 | 27,648,850 |
| 2022-08-24 | 5.390 | 5.390 | 5.190 | 5.230 | 4.940 | 16,771,160 |
| 2022-08-23 | 5.380 | 5.380 | 5.330 | 5.360 | 5.062 | 9,702,900 |
| 2022-08-22 | 5.310 | 5.390 | 5.310 | 5.380 | 5.081 | 9,648,302 |
| 2022-08-19 | 5.410 | 5.430 | 5.320 | 5.340 | 5.044 | 12,341,791 |
| 2022-08-18 | 5.390 | 5.470 | 5.320 | 5.400 | 5.100 | 18,627,980 |
| 2022-08-17 | 5.450 | 5.450 | 5.370 | 5.400 | 5.100 | 17,172,591 |
| 2022-08-16 | 5.520 | 5.550 | 5.360 | 5.460 | 5.157 | 43,028,674 |
| 2022-08-15 | 5.240 | 5.760 | 5.190 | 5.510 | 5.204 | 65,806,751 |
| 2022-08-12 | 5.210 | 5.280 | 5.190 | 5.240 | 4.949 | 8,615,540 |
| 2022-08-11 | 5.160 | 5.240 | 5.150 | 5.220 | 4.930 | 10,043,905 |
| 2022-08-10 | 5.140 | 5.190 | 5.130 | 5.150 | 4.864 | 8,236,481 |
| 2022-08-09 | 5.170 | 5.170 | 5.120 | 5.140 | 4.855 | 7,152,280 |
| 2022-08-08 | 5.160 | 5.190 | 5.140 | 5.170 | 4.883 | 9,021,348 |
| 2022-08-05 | 5.150 | 5.200 | 5.110 | 5.180 | 4.892 | 10,784,373 |
| 2022-08-04 | 5.150 | 5.180 | 5.080 | 5.140 | 4.855 | 10,278,140 |
| 2022-08-03 | 5.160 | 5.240 | 5.110 | 5.130 | 4.845 | 14,160,051 |
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.