Anhui Jiangnan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.120 | 5.180 | 5.050 | 5.150 | 4.810 | 15,745,111 |
| 2022-05-06 | 5.170 | 5.240 | 5.090 | 5.120 | 4.782 | 20,617,770 |
| 2022-05-05 | 5.630 | 5.630 | 5.280 | 5.330 | 4.978 | 32,414,583 |
| 2022-04-29 | 5.050 | 5.180 | 5.040 | 5.140 | 4.801 | 20,125,909 |
| 2022-04-28 | 5.100 | 5.140 | 4.860 | 4.980 | 4.651 | 25,086,171 |
| 2022-04-27 | 5.000 | 5.140 | 4.760 | 5.130 | 4.791 | 38,694,926 |
| 2022-04-26 | 5.240 | 5.380 | 5.100 | 5.130 | 4.791 | 24,020,140 |
| 2022-04-25 | 5.530 | 5.630 | 5.210 | 5.240 | 4.894 | 28,173,440 |
| 2022-04-22 | 5.630 | 5.730 | 5.490 | 5.670 | 5.296 | 15,860,949 |
| 2022-04-21 | 6.000 | 6.030 | 5.580 | 5.630 | 5.258 | 36,106,880 |
| 2022-04-20 | 6.140 | 6.270 | 5.990 | 6.030 | 5.632 | 24,004,386 |
| 2022-04-19 | 5.970 | 6.170 | 5.900 | 6.160 | 5.753 | 29,329,321 |
| 2022-04-18 | 5.830 | 6.090 | 5.780 | 5.920 | 5.529 | 30,923,423 |
| 2022-04-15 | 6.160 | 6.220 | 5.830 | 5.830 | 5.445 | 33,518,419 |
| 2022-04-14 | 6.150 | 6.260 | 6.100 | 6.210 | 5.800 | 24,468,579 |
| 2022-04-13 | 6.240 | 6.410 | 6.190 | 6.190 | 5.781 | 29,665,751 |
| 2022-04-12 | 6.310 | 6.410 | 6.130 | 6.310 | 5.893 | 39,551,715 |
| 2022-04-11 | 6.190 | 6.640 | 6.180 | 6.400 | 5.977 | 67,511,860 |
| 2022-04-08 | 6.080 | 6.320 | 6.020 | 6.250 | 5.837 | 37,702,620 |
| 2022-04-07 | 6.260 | 6.300 | 6.080 | 6.080 | 5.679 | 24,963,904 |
| 2022-04-06 | 6.180 | 6.310 | 6.140 | 6.250 | 5.837 | 31,298,644 |
| 2022-04-01 | 6.340 | 6.360 | 6.160 | 6.170 | 5.763 | 36,871,373 |
| 2022-03-31 | 6.430 | 6.490 | 6.210 | 6.440 | 6.015 | 44,061,514 |
| 2022-03-30 | 6.550 | 6.560 | 6.360 | 6.440 | 6.015 | 40,538,210 |
| 2022-03-29 | 6.300 | 6.650 | 6.260 | 6.590 | 6.155 | 62,093,012 |
| 2022-03-28 | 6.410 | 6.570 | 6.250 | 6.420 | 5.996 | 68,623,709 |
| 2022-03-25 | 6.670 | 6.990 | 6.500 | 6.580 | 6.146 | 118,430,927 |
| 2022-03-24 | 5.970 | 6.670 | 5.950 | 6.670 | 6.230 | 91,816,586 |
| 2022-03-23 | 6.140 | 6.170 | 6.010 | 6.060 | 5.660 | 30,968,476 |
| 2022-03-22 | 6.060 | 6.150 | 6.010 | 6.130 | 5.725 | 35,549,233 |
| 2022-03-21 | 6.020 | 6.150 | 5.910 | 6.090 | 5.688 | 50,552,846 |
| 2022-03-18 | 5.760 | 6.040 | 5.720 | 6.030 | 5.632 | 60,485,058 |
| 2022-03-17 | 5.840 | 5.880 | 5.730 | 5.760 | 5.380 | 29,228,458 |
| 2022-03-16 | 5.770 | 5.840 | 5.470 | 5.800 | 5.417 | 33,927,445 |
| 2022-03-15 | 5.910 | 5.950 | 5.660 | 5.660 | 5.286 | 34,326,960 |
| 2022-03-14 | 5.830 | 6.050 | 5.790 | 5.870 | 5.482 | 46,925,847 |
| 2022-03-11 | 5.760 | 5.830 | 5.580 | 5.820 | 5.436 | 22,516,120 |
| 2022-03-10 | 5.550 | 5.840 | 5.520 | 5.780 | 5.398 | 36,923,558 |
| 2022-03-09 | 5.690 | 5.730 | 5.200 | 5.450 | 5.090 | 28,289,226 |
| 2022-03-08 | 5.770 | 5.870 | 5.550 | 5.670 | 5.296 | 33,727,836 |
| 2022-03-07 | 5.550 | 5.970 | 5.550 | 5.820 | 5.436 | 56,457,977 |
| 2022-03-04 | 5.690 | 5.700 | 5.530 | 5.550 | 5.184 | 14,871,623 |
| 2022-03-03 | 5.700 | 5.740 | 5.660 | 5.670 | 5.296 | 9,423,032 |
| 2022-03-02 | 5.700 | 5.730 | 5.670 | 5.700 | 5.324 | 9,354,560 |
| 2022-03-01 | 5.740 | 5.780 | 5.670 | 5.730 | 5.352 | 9,849,300 |
| 2022-02-28 | 5.730 | 5.750 | 5.600 | 5.750 | 5.370 | 11,808,880 |
| 2022-02-25 | 5.650 | 5.770 | 5.650 | 5.680 | 5.305 | 14,103,602 |
| 2022-02-24 | 5.830 | 5.880 | 5.550 | 5.650 | 5.277 | 22,353,109 |
| 2022-02-23 | 5.760 | 5.860 | 5.710 | 5.820 | 5.436 | 19,236,540 |
| 2022-02-22 | 5.720 | 5.810 | 5.670 | 5.760 | 5.380 | 14,112,080 |
| 2022-02-21 | 5.780 | 5.830 | 5.720 | 5.750 | 5.370 | 12,730,320 |
| 2022-02-18 | 5.680 | 5.720 | 5.640 | 5.710 | 5.333 | 10,420,066 |
| 2022-02-17 | 5.810 | 5.810 | 5.690 | 5.740 | 5.361 | 13,694,966 |
| 2022-02-16 | 5.710 | 5.830 | 5.660 | 5.780 | 5.398 | 16,076,260 |
| 2022-02-15 | 5.670 | 5.690 | 5.610 | 5.650 | 5.277 | 10,673,340 |
| 2022-02-14 | 5.710 | 5.720 | 5.610 | 5.640 | 5.268 | 18,978,450 |
| 2022-02-11 | 5.770 | 5.850 | 5.710 | 5.760 | 5.380 | 26,360,940 |
| 2022-02-10 | 5.780 | 5.970 | 5.760 | 5.790 | 5.408 | 33,103,615 |
| 2022-02-09 | 5.700 | 5.960 | 5.540 | 5.820 | 5.436 | 46,833,175 |
| 2022-02-08 | 5.620 | 5.660 | 5.440 | 5.650 | 5.277 | 25,301,597 |
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.