Anhui Jiangnan Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	5.900	5.970	5.880	5.920	5.810	20,572,443
2026-01-14	5.960	5.990	5.860	5.900	5.791	37,236,950
2026-01-13	6.020	6.040	5.940	5.950	5.840	27,689,570
2026-01-12	6.040	6.050	5.970	6.020	5.908	37,482,839
2026-01-09	5.970	6.030	5.960	6.020	5.908	26,351,842
2026-01-08	5.900	6.020	5.880	5.970	5.859	31,676,620
2026-01-07	5.970	5.980	5.880	5.890	5.781	21,808,440
2026-01-06	5.870	5.970	5.860	5.960	5.849	26,091,641
2026-01-05	5.820	5.900	5.820	5.860	5.751	17,932,230
2025-12-31	5.850	5.880	5.780	5.810	5.702	18,444,840
2025-12-30	5.840	5.920	5.800	5.850	5.741	18,474,006
2025-12-29	5.930	5.980	5.880	5.880	5.771	18,792,420
2025-12-26	5.910	5.940	5.880	5.930	5.820	17,495,319
2025-12-25	5.900	5.940	5.880	5.920	5.810	12,942,100
2025-12-24	5.880	5.930	5.850	5.920	5.810	12,754,379
2025-12-23	5.930	5.980	5.870	5.890	5.781	13,830,623
2025-12-22	5.950	6.060	5.940	5.950	5.840	14,990,060
2025-12-19	5.820	5.920	5.810	5.910	5.800	14,418,019
2025-12-18	5.850	5.880	5.810	5.820	5.712	14,122,639
2025-12-17	5.870	5.920	5.820	5.880	5.771	13,317,220
2025-12-16	6.020	6.020	5.850	5.860	5.751	18,095,440
2025-12-15	5.980	6.050	5.940	6.030	5.918	19,636,211
2025-12-12	5.920	6.050	5.910	6.010	5.898	25,505,380
2025-12-11	5.950	6.000	5.880	5.940	5.830	19,577,300
2025-12-10	5.870	5.970	5.810	5.950	5.840	26,695,959
2025-12-09	6.040	6.050	5.860	5.880	5.771	47,716,121
2025-12-08	6.270	6.270	6.010	6.080	5.967	72,288,954
2025-12-05	6.180	6.350	6.160	6.350	6.232	28,056,938
2025-12-04	6.180	6.200	6.120	6.180	6.065	11,364,980
2025-12-03	6.170	6.240	6.130	6.210	6.095	15,527,403
2025-12-02	6.190	6.200	6.140	6.160	6.046	9,974,618
2025-12-01	6.170	6.250	6.150	6.200	6.085	17,513,600
2025-11-28	6.120	6.170	6.100	6.170	6.056	11,800,460
2025-11-27	6.150	6.210	6.110	6.130	6.016	11,884,979
2025-11-26	6.170	6.210	6.140	6.160	6.046	12,944,460
2025-11-25	6.150	6.240	6.120	6.180	6.065	15,942,580
2025-11-24	6.120	6.140	6.030	6.100	5.987	18,007,568
2025-11-21	6.290	6.290	6.060	6.080	5.967	31,271,820
2025-11-20	6.330	6.430	6.290	6.310	6.193	19,592,820
2025-11-19	6.330	6.390	6.280	6.320	6.203	16,600,260
2025-11-18	6.540	6.540	6.280	6.310	6.193	30,886,400
2025-11-17	6.550	6.590	6.470	6.540	6.419	25,678,900
2025-11-14	6.680	6.710	6.580	6.590	6.468	28,952,162
2025-11-13	6.700	6.790	6.640	6.710	6.585	55,731,240
2025-11-12	6.480	6.930	6.350	6.750	6.625	89,513,368
2025-11-11	6.510	6.540	6.440	6.500	6.379	26,970,340
2025-11-10	6.440	6.510	6.430	6.470	6.350	27,775,540
2025-11-07	6.350	6.440	6.330	6.400	6.281	24,855,020
2025-11-06	6.270	6.380	6.260	6.360	6.242	22,438,793
2025-11-05	6.200	6.300	6.170	6.280	6.163	19,140,240
2025-11-04	6.300	6.340	6.180	6.230	6.114	23,763,420
2025-11-03	6.420	6.420	6.260	6.310	6.193	38,286,748
2025-10-31	6.400	6.480	6.380	6.410	6.291	23,551,480
2025-10-30	6.480	6.490	6.360	6.400	6.281	25,084,072
2025-10-29	6.330	6.540	6.310	6.490	6.370	30,261,657
2025-10-28	6.500	6.510	6.330	6.340	6.222	38,550,315
2025-10-27	6.570	6.580	6.480	6.480	6.360	39,536,081
2025-10-24	6.660	6.750	6.550	6.580	6.458	28,598,221
2025-10-23	6.630	6.650	6.500	6.650	6.527	23,222,921
2025-10-22	6.650	6.720	6.610	6.640	6.517	21,173,496

← NewerPage 4 of 21 · 1,215 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.