Anhui Jiangnan Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.650	6.720	6.610	6.640	6.517	21,173,496
2025-10-21	6.610	6.690	6.570	6.670	6.546	20,056,503
2025-10-20	6.630	6.720	6.560	6.610	6.487	26,483,437
2025-10-17	6.700	6.780	6.550	6.560	6.438	32,211,700
2025-10-16	6.820	6.840	6.670	6.710	6.585	32,347,440
2025-10-15	6.850	6.930	6.730	6.840	6.713	40,193,068
2025-10-14	7.000	7.130	6.810	6.860	6.733	61,083,608
2025-10-13	6.950	7.190	6.900	7.010	6.880	74,885,188
2025-10-10	6.860	7.200	6.810	7.140	7.007	77,105,701
2025-10-09	6.930	6.930	6.740	6.890	6.762	52,483,301
2025-09-30	6.800	6.880	6.730	6.880	6.752	41,200,960
2025-09-29	6.900	6.900	6.700	6.790	6.664	52,579,189
2025-09-26	6.540	6.990	6.530	6.920	6.792	100,531,360
2025-09-25	6.600	6.660	6.520	6.570	6.448	40,061,860
2025-09-24	6.470	6.700	6.380	6.600	6.478	58,948,060
2025-09-23	6.680	6.710	6.370	6.470	6.350	70,774,720
2025-09-22	6.860	6.870	6.680	6.720	6.595	70,186,620
2025-09-19	6.650	6.940	6.580	6.800	6.674	108,268,349
2025-09-18	6.420	6.860	6.320	6.580	6.458	123,849,126
2025-09-17	6.290	6.430	6.240	6.410	6.291	46,121,870
2025-09-16	6.250	6.310	6.190	6.290	6.173	29,613,520
2025-09-15	6.190	6.320	6.120	6.230	6.114	38,117,840
2025-09-12	6.180	6.240	6.140	6.200	6.085	26,631,392
2025-09-11	6.130	6.200	6.090	6.190	6.075	26,925,600
2025-09-10	6.230	6.240	6.110	6.160	6.046	28,250,700
2025-09-09	6.170	6.300	6.130	6.230	6.114	46,661,100
2025-09-08	6.190	6.190	6.100	6.170	6.056	22,953,780
2025-09-05	6.120	6.200	6.050	6.180	6.065	26,893,820
2025-09-04	6.070	6.160	5.990	6.080	5.967	29,251,023
2025-09-03	6.200	6.220	6.050	6.060	5.948	27,458,420
2025-09-02	6.320	6.330	6.150	6.190	6.075	38,896,480
2025-09-01	6.410	6.430	6.290	6.320	6.203	36,678,960
2025-08-29	6.330	6.450	6.320	6.380	6.262	40,951,524
2025-08-28	6.270	6.330	6.120	6.330	6.213	47,301,586
2025-08-27	6.470	6.480	6.250	6.260	6.144	61,835,024
2025-08-26	6.470	6.540	6.410	6.480	6.360	40,423,149
2025-08-25	6.510	6.540	6.430	6.480	6.360	56,788,124
2025-08-22	6.530	6.530	6.450	6.530	6.409	41,290,524
2025-08-21	6.630	6.640	6.510	6.540	6.419	45,801,897
2025-08-20	6.470	6.610	6.420	6.610	6.487	62,788,974
2025-08-19	6.650	6.650	6.470	6.480	6.360	53,815,382
2025-08-18	6.440	6.570	6.400	6.530	6.409	82,839,005
2025-08-15	6.270	6.340	6.250	6.300	6.183	40,606,660
2025-08-14	6.490	6.510	6.280	6.290	6.173	68,954,560
2025-08-13	6.380	6.570	6.360	6.460	6.340	69,044,310
2025-08-12	6.450	6.470	6.350	6.370	6.252	47,688,104
2025-08-11	6.510	6.510	6.370	6.420	6.301	71,394,320
2025-08-08	6.220	6.490	6.170	6.470	6.350	107,690,820
2025-08-07	6.240	6.320	6.210	6.220	6.105	63,045,449
2025-08-06	6.250	6.270	6.170	6.210	6.095	50,807,749
2025-08-05	6.150	6.280	6.120	6.220	6.105	63,475,440
2025-08-04	6.140	6.170	6.100	6.140	6.026	38,312,626
2025-08-01	6.110	6.190	6.080	6.140	6.026	39,529,438
2025-07-31	6.210	6.250	6.080	6.090	5.977	58,802,700
2025-07-30	6.240	6.350	6.140	6.180	6.065	87,290,020
2025-07-29	6.190	6.350	6.160	6.300	6.183	111,871,976
2025-07-28	6.150	6.250	6.110	6.180	6.065	85,246,860
2025-07-25	6.520	6.530	6.130	6.170	6.056	152,828,491
2025-07-24	6.400	6.530	6.200	6.420	6.301	247,158,474
2025-07-23	7.560	7.610	6.650	6.810	6.684	407,192,474

← NewerPage 5 of 21 · 1,212 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.