Anhui Jiangnan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.400 | 5.540 | 5.380 | 5.490 | 5.128 | 19,766,670 |
| 2022-01-28 | 5.280 | 5.390 | 5.160 | 5.280 | 4.931 | 16,353,260 |
| 2022-01-27 | 5.230 | 5.350 | 5.130 | 5.140 | 4.801 | 12,184,285 |
| 2022-01-26 | 5.110 | 5.220 | 5.110 | 5.200 | 4.857 | 7,832,480 |
| 2022-01-25 | 5.340 | 5.350 | 5.100 | 5.110 | 4.773 | 12,021,757 |
| 2022-01-24 | 5.320 | 5.380 | 5.250 | 5.330 | 4.978 | 6,897,720 |
| 2022-01-21 | 5.380 | 5.400 | 5.320 | 5.340 | 4.987 | 7,912,685 |
| 2022-01-20 | 5.550 | 5.580 | 5.350 | 5.360 | 5.006 | 19,443,453 |
| 2022-01-19 | 5.620 | 5.650 | 5.510 | 5.550 | 5.184 | 10,212,403 |
| 2022-01-18 | 5.700 | 5.710 | 5.600 | 5.610 | 5.240 | 9,877,781 |
| 2022-01-17 | 5.650 | 5.700 | 5.590 | 5.680 | 5.305 | 13,769,689 |
| 2022-01-14 | 5.760 | 5.760 | 5.640 | 5.660 | 5.286 | 12,587,160 |
| 2022-01-13 | 5.850 | 5.860 | 5.760 | 5.760 | 5.380 | 8,924,933 |
| 2022-01-12 | 5.780 | 5.860 | 5.740 | 5.850 | 5.464 | 12,499,764 |
| 2022-01-11 | 5.730 | 5.830 | 5.710 | 5.780 | 5.398 | 10,510,181 |
| 2022-01-10 | 5.710 | 5.810 | 5.710 | 5.750 | 5.370 | 9,427,943 |
| 2022-01-07 | 5.890 | 5.900 | 5.730 | 5.750 | 5.370 | 17,253,678 |
| 2022-01-06 | 5.890 | 5.920 | 5.820 | 5.880 | 5.492 | 11,387,860 |
| 2022-01-05 | 5.980 | 6.000 | 5.800 | 5.860 | 5.473 | 20,443,900 |
| 2022-01-04 | 5.980 | 6.030 | 5.930 | 6.000 | 5.604 | 18,547,078 |
| 2021-12-31 | 5.890 | 6.060 | 5.860 | 5.950 | 5.557 | 18,912,333 |
| 2021-12-30 | 5.870 | 5.930 | 5.840 | 5.890 | 5.501 | 14,347,136 |
| 2021-12-29 | 5.880 | 5.980 | 5.830 | 5.870 | 5.482 | 19,423,408 |
| 2021-12-28 | 5.950 | 5.980 | 5.850 | 5.870 | 5.482 | 15,568,111 |
| 2021-12-27 | 6.080 | 6.100 | 5.900 | 5.950 | 5.557 | 18,300,960 |
| 2021-12-24 | 6.100 | 6.230 | 5.950 | 6.000 | 5.604 | 33,364,853 |
| 2021-12-23 | 6.020 | 6.300 | 5.970 | 6.090 | 5.688 | 69,348,378 |
| 2021-12-22 | 5.650 | 5.820 | 5.640 | 5.770 | 5.389 | 16,310,560 |
| 2021-12-21 | 5.590 | 5.670 | 5.570 | 5.650 | 5.277 | 9,269,640 |
| 2021-12-20 | 5.740 | 5.750 | 5.600 | 5.610 | 5.240 | 15,357,157 |
| 2021-12-17 | 5.770 | 5.870 | 5.710 | 5.750 | 5.370 | 16,270,552 |
| 2021-12-16 | 5.790 | 5.820 | 5.730 | 5.810 | 5.426 | 10,069,887 |
| 2021-12-15 | 5.750 | 5.810 | 5.710 | 5.760 | 5.380 | 14,551,993 |
| 2021-12-14 | 5.850 | 5.850 | 5.750 | 5.760 | 5.380 | 18,291,218 |
| 2021-12-13 | 6.070 | 6.070 | 5.850 | 5.860 | 5.473 | 26,200,521 |
| 2021-12-10 | 5.890 | 6.000 | 5.810 | 5.960 | 5.567 | 33,215,917 |
| 2021-12-09 | 5.830 | 5.910 | 5.730 | 5.890 | 5.501 | 30,052,310 |
| 2021-12-08 | 5.630 | 5.940 | 5.600 | 5.840 | 5.454 | 36,611,154 |
| 2021-12-07 | 5.770 | 5.840 | 5.580 | 5.630 | 5.258 | 20,229,382 |
| 2021-12-06 | 5.760 | 5.910 | 5.720 | 5.770 | 5.389 | 24,684,287 |
| 2021-12-03 | 5.670 | 5.780 | 5.610 | 5.740 | 5.361 | 18,278,780 |
| 2021-12-02 | 5.790 | 5.810 | 5.670 | 5.680 | 5.305 | 16,416,071 |
| 2021-12-01 | 5.680 | 5.830 | 5.670 | 5.800 | 5.417 | 26,345,502 |
| 2021-11-30 | 5.630 | 5.810 | 5.590 | 5.650 | 5.277 | 17,178,600 |
| 2021-11-29 | 5.620 | 5.690 | 5.580 | 5.620 | 5.249 | 17,671,741 |
| 2021-11-26 | 5.740 | 5.810 | 5.700 | 5.710 | 5.333 | 13,535,646 |
| 2021-11-25 | 5.830 | 5.860 | 5.710 | 5.760 | 5.380 | 18,098,185 |
| 2021-11-24 | 5.870 | 5.940 | 5.780 | 5.830 | 5.445 | 20,688,087 |
| 2021-11-23 | 5.740 | 6.000 | 5.670 | 5.860 | 5.473 | 33,031,108 |
| 2021-11-22 | 5.720 | 5.770 | 5.630 | 5.730 | 5.352 | 21,196,638 |
| 2021-11-19 | 5.600 | 5.720 | 5.530 | 5.690 | 5.314 | 22,045,744 |
| 2021-11-18 | 5.620 | 5.680 | 5.580 | 5.630 | 5.258 | 16,368,200 |
| 2021-11-17 | 5.560 | 5.630 | 5.450 | 5.620 | 5.249 | 20,031,006 |
| 2021-11-16 | 5.490 | 5.580 | 5.420 | 5.540 | 5.174 | 16,192,084 |
| 2021-11-15 | 5.590 | 5.620 | 5.460 | 5.490 | 5.128 | 18,136,148 |
| 2021-11-12 | 5.580 | 5.670 | 5.470 | 5.590 | 5.221 | 22,214,176 |
| 2021-11-11 | 5.680 | 5.740 | 5.550 | 5.580 | 5.212 | 31,546,706 |
| 2021-11-10 | 5.270 | 5.750 | 5.260 | 5.690 | 5.314 | 57,144,200 |
| 2021-11-09 | 5.200 | 5.370 | 5.190 | 5.300 | 4.950 | 19,290,887 |
| 2021-11-08 | 5.130 | 5.210 | 5.020 | 5.190 | 4.847 | 16,261,830 |
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.