Anhui Jiangnan Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.630	5.660	5.590	5.640	5.535	13,789,320
2026-04-17	5.620	5.660	5.580	5.630	5.526	15,275,516
2026-04-16	5.620	5.640	5.580	5.630	5.526	13,611,865
2026-04-15	5.650	5.660	5.590	5.620	5.516	20,145,420
2026-04-14	5.770	5.800	5.590	5.660	5.555	33,476,620
2026-04-13	5.480	5.880	5.470	5.770	5.663	54,289,278
2026-04-10	5.450	5.550	5.450	5.500	5.398	16,485,480
2026-04-09	5.530	5.550	5.410	5.430	5.329	18,469,320
2026-04-08	5.510	5.570	5.500	5.560	5.457	22,237,168
2026-04-07	5.320	5.470	5.320	5.450	5.349	14,394,440
2026-04-03	5.420	5.430	5.310	5.310	5.211	11,992,698
2026-04-02	5.520	5.530	5.400	5.410	5.310	15,561,720
2026-04-01	5.510	5.550	5.490	5.530	5.427	16,779,620
2026-03-31	5.520	5.550	5.440	5.450	5.349	16,107,900
2026-03-30	5.500	5.540	5.420	5.520	5.418	17,865,035
2026-03-27	5.440	5.570	5.410	5.560	5.457	19,785,001
2026-03-26	5.550	5.590	5.450	5.470	5.368	17,614,340
2026-03-25	5.460	5.550	5.450	5.530	5.427	21,871,859
2026-03-24	5.400	5.470	5.260	5.460	5.359	26,845,970
2026-03-23	5.610	5.610	5.310	5.340	5.241	33,393,306
2026-03-20	5.870	5.890	5.700	5.710	5.604	27,146,780
2026-03-19	6.060	6.070	5.850	5.880	5.771	33,710,460
2026-03-18	6.110	6.130	6.020	6.070	5.957	26,233,580
2026-03-17	6.170	6.230	6.090	6.100	5.987	30,992,200
2026-03-16	6.300	6.350	6.150	6.190	6.075	41,719,166
2026-03-13	6.410	6.440	6.290	6.300	6.183	52,183,453
2026-03-12	6.290	6.400	6.230	6.380	6.262	53,883,766
2026-03-11	6.230	6.300	6.150	6.290	6.173	40,016,316
2026-03-10	6.300	6.340	6.210	6.240	6.124	54,140,766
2026-03-09	6.380	6.550	6.350	6.400	6.281	84,719,960
2026-03-06	6.080	6.300	6.070	6.280	6.163	41,796,830
2026-03-05	6.140	6.200	6.080	6.110	5.997	25,164,435
2026-03-04	6.080	6.210	6.050	6.070	5.957	28,840,980
2026-03-03	6.320	6.390	6.120	6.130	6.016	41,832,200
2026-03-02	6.210	6.400	6.210	6.330	6.213	51,835,520
2026-02-27	6.160	6.250	6.130	6.220	6.105	22,219,385
2026-02-26	6.210	6.230	6.140	6.170	6.056	23,618,555
2026-02-25	6.210	6.300	6.180	6.210	6.095	34,766,128
2026-02-24	6.060	6.210	6.030	6.190	6.075	31,673,482
2026-02-13	6.120	6.140	5.980	5.990	5.879	26,516,410
2026-02-12	6.170	6.190	6.100	6.120	6.006	16,518,719
2026-02-11	6.150	6.250	6.140	6.180	6.065	22,437,560
2026-02-10	6.160	6.190	6.080	6.170	6.056	18,834,273
2026-02-09	6.210	6.240	6.120	6.160	6.046	23,483,314
2026-02-06	6.090	6.250	6.040	6.150	6.036	31,443,148
2026-02-05	6.080	6.290	6.060	6.150	6.036	38,431,280
2026-02-04	5.980	6.140	5.960	6.110	5.997	29,729,634
2026-02-03	5.970	5.990	5.900	5.980	5.869	22,275,954
2026-02-02	6.160	6.180	5.880	5.890	5.781	44,663,660
2026-01-30	6.200	6.300	6.070	6.200	6.085	34,929,598
2026-01-29	6.340	6.420	6.230	6.270	6.154	40,556,148
2026-01-28	6.160	6.370	6.100	6.340	6.222	58,563,445
2026-01-27	6.200	6.250	6.080	6.160	6.046	31,402,720
2026-01-26	6.170	6.280	6.160	6.200	6.085	40,869,615
2026-01-23	6.170	6.210	6.120	6.190	6.075	38,193,058
2026-01-22	6.030	6.230	6.020	6.150	6.036	49,551,260
2026-01-21	6.020	6.060	5.990	6.030	5.918	28,504,562
2026-01-20	6.010	6.060	5.940	6.030	5.918	29,593,540
2026-01-19	5.870	6.010	5.850	6.010	5.898	36,349,544
2026-01-16	5.920	5.960	5.870	5.890	5.781	19,319,745

← NewerPage 3 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.