Anhui Jiangnan Chemical Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.650	4.720	4.550	4.560	4.560	21,256,221
2026-07-16	4.630	4.670	4.550	4.650	4.650	16,695,061
2026-07-15	4.510	4.660	4.510	4.640	4.640	15,244,100
2026-07-14	4.460	4.560	4.450	4.530	4.530	16,937,943
2026-07-13	4.480	4.530	4.440	4.470	4.470	16,615,789
2026-07-10	4.450	4.540	4.400	4.480	4.480	14,732,398
2026-07-09	4.550	4.570	4.450	4.470	4.470	15,120,800
2026-07-08	4.550	4.640	4.490	4.550	4.550	13,953,120
2026-07-07	4.650	4.690	4.530	4.580	4.580	15,047,565
2026-07-06	4.630	4.740	4.590	4.660	4.660	15,879,831
2026-07-03	4.740	4.790	4.630	4.690	4.603	21,547,889
2026-07-02	4.660	4.830	4.600	4.740	4.652	30,736,700
2026-07-01	4.510	4.690	4.470	4.640	4.554	23,280,034
2026-06-30	4.400	4.600	4.350	4.490	4.407	22,553,040
2026-06-29	4.410	4.440	4.300	4.400	4.318	18,998,720
2026-06-26	4.540	4.540	4.420	4.430	4.348	21,268,878
2026-06-25	4.700	4.710	4.490	4.540	4.456	26,441,206
2026-06-24	4.850	4.890	4.680	4.710	4.623	25,154,479
2026-06-23	4.890	4.960	4.830	4.860	4.770	16,988,200
2026-06-22	4.940	4.940	4.770	4.890	4.799	28,285,739
2026-06-18	5.010	5.020	4.910	4.950	4.858	18,363,580
2026-06-17	4.960	5.100	4.900	5.050	4.956	29,196,307
2026-06-16	4.890	5.030	4.750	5.020	4.927	31,555,018
2026-06-15	4.900	4.980	4.860	4.900	4.809	28,318,520
2026-06-12	4.790	4.960	4.680	4.950	4.858	37,759,300
2026-06-11	5.010	5.040	4.710	4.780	4.691	32,673,781
2026-06-10	5.090	5.110	5.000	5.030	4.937	17,717,120
2026-06-09	5.110	5.130	5.050	5.110	5.015	15,560,695
2026-06-08	5.060	5.170	5.010	5.110	5.015	22,291,260
2026-06-05	5.010	5.150	5.000	5.120	5.025	20,563,890
2026-06-04	5.090	5.110	5.010	5.030	4.937	18,240,656
2026-06-03	5.100	5.130	5.070	5.100	5.005	17,209,929
2026-06-02	5.160	5.170	5.080	5.090	4.996	20,382,520
2026-06-01	5.050	5.180	5.050	5.170	5.074	26,018,693
2026-05-29	5.200	5.210	5.060	5.090	4.996	37,189,255
2026-05-28	5.300	5.340	5.130	5.200	5.104	34,216,760
2026-05-27	5.510	5.550	5.270	5.310	5.211	44,201,960
2026-05-26	5.680	5.690	5.460	5.520	5.418	52,049,300
2026-05-25	5.860	5.970	5.670	5.760	5.653	59,269,400
2026-05-22	5.830	6.200	5.720	5.910	5.800	80,602,940
2026-05-21	6.310	6.370	5.810	5.820	5.712	124,398,600
2026-05-20	6.210	6.630	6.170	6.460	6.340	183,060,553
2026-05-19	5.640	6.200	5.570	6.200	6.085	111,162,925
2026-05-18	5.680	5.770	5.560	5.640	5.535	30,902,753
2026-05-15	5.630	5.820	5.540	5.690	5.584	41,373,379
2026-05-14	5.600	5.730	5.560	5.660	5.555	35,137,511
2026-05-13	5.480	5.640	5.450	5.600	5.496	25,200,335
2026-05-12	5.560	5.590	5.440	5.480	5.378	24,057,023
2026-05-11	5.460	5.750	5.450	5.570	5.467	45,022,786
2026-05-08	5.380	5.500	5.370	5.450	5.349	17,797,240
2026-05-07	5.440	5.450	5.370	5.390	5.290	12,643,980
2026-05-06	5.380	5.450	5.380	5.420	5.319	15,367,883
2026-04-30	5.400	5.450	5.320	5.370	5.270	17,139,728
2026-04-29	5.360	5.450	5.350	5.430	5.329	11,866,181
2026-04-28	5.400	5.460	5.320	5.360	5.261	18,529,487
2026-04-27	5.470	5.510	5.430	5.460	5.359	12,098,035
2026-04-24	5.410	5.540	5.390	5.510	5.408	16,362,660
2026-04-23	5.610	5.620	5.500	5.510	5.408	21,415,400
2026-04-22	5.650	5.660	5.600	5.620	5.516	13,200,323
2026-04-21	5.630	5.680	5.610	5.660	5.555	15,458,585

← NewerPage 2 of 5 · 242 trading daysOlder →

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.