Anhui Jiangnan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.920 | 6.920 | 6.660 | 6.920 | 6.792 | 98,658,400 |
| 2025-07-21 | 6.290 | 6.290 | 6.200 | 6.290 | 6.173 | 72,728,323 |
| 2025-07-18 | 5.630 | 5.800 | 5.610 | 5.720 | 5.614 | 43,573,630 |
| 2025-07-17 | 5.590 | 5.620 | 5.530 | 5.600 | 5.496 | 21,952,880 |
| 2025-07-16 | 5.700 | 5.720 | 5.580 | 5.600 | 5.496 | 31,416,104 |
| 2025-07-15 | 5.650 | 5.780 | 5.600 | 5.720 | 5.614 | 45,476,824 |
| 2025-07-14 | 5.630 | 5.660 | 5.600 | 5.630 | 5.526 | 18,888,543 |
| 2025-07-11 | 5.620 | 5.640 | 5.570 | 5.630 | 5.526 | 18,806,180 |
| 2025-07-10 | 5.590 | 5.620 | 5.550 | 5.620 | 5.516 | 24,000,920 |
| 2025-07-09 | 5.650 | 5.680 | 5.580 | 5.610 | 5.506 | 26,674,940 |
| 2025-07-08 | 5.690 | 5.690 | 5.620 | 5.640 | 5.535 | 26,131,240 |
| 2025-07-07 | 5.700 | 5.730 | 5.660 | 5.680 | 5.575 | 23,721,820 |
| 2025-07-04 | 5.750 | 5.750 | 5.650 | 5.680 | 5.575 | 26,938,647 |
| 2025-07-03 | 5.740 | 5.770 | 5.640 | 5.700 | 5.594 | 35,458,125 |
| 2025-07-02 | 6.010 | 6.010 | 5.710 | 5.730 | 5.624 | 60,426,480 |
| 2025-07-01 | 5.850 | 6.080 | 5.690 | 5.970 | 5.859 | 100,050,940 |
| 2025-06-30 | 6.010 | 6.010 | 5.740 | 5.800 | 5.692 | 88,880,361 |
| 2025-06-27 | 5.610 | 5.780 | 5.610 | 5.710 | 5.604 | 52,442,400 |
| 2025-06-26 | 5.680 | 5.710 | 5.560 | 5.580 | 5.476 | 53,447,060 |
| 2025-06-25 | 5.450 | 5.650 | 5.410 | 5.610 | 5.442 | 57,248,400 |
| 2025-06-24 | 5.380 | 5.430 | 5.330 | 5.400 | 5.238 | 35,293,340 |
| 2025-06-23 | 5.300 | 5.380 | 5.260 | 5.310 | 5.151 | 32,391,975 |
| 2025-06-20 | 5.220 | 5.240 | 5.180 | 5.190 | 5.035 | 7,651,695 |
| 2025-06-19 | 5.250 | 5.280 | 5.180 | 5.200 | 5.044 | 13,635,880 |
| 2025-06-18 | 5.300 | 5.300 | 5.200 | 5.260 | 5.103 | 14,637,200 |
| 2025-06-17 | 5.350 | 5.370 | 5.280 | 5.320 | 5.161 | 16,898,377 |
| 2025-06-16 | 5.300 | 5.380 | 5.290 | 5.380 | 5.219 | 20,587,208 |
| 2025-06-13 | 5.290 | 5.310 | 5.260 | 5.290 | 5.132 | 13,052,177 |
| 2025-06-12 | 5.280 | 5.320 | 5.240 | 5.300 | 5.141 | 15,763,172 |
| 2025-06-11 | 5.300 | 5.360 | 5.280 | 5.300 | 5.141 | 15,647,740 |
| 2025-06-10 | 5.340 | 5.350 | 5.230 | 5.260 | 5.103 | 16,050,200 |
| 2025-06-09 | 5.410 | 5.420 | 5.310 | 5.320 | 5.161 | 20,953,221 |
| 2025-06-06 | 5.290 | 5.450 | 5.260 | 5.360 | 5.200 | 28,803,140 |
| 2025-06-05 | 5.230 | 5.290 | 5.230 | 5.240 | 5.083 | 17,089,900 |
| 2025-06-04 | 5.120 | 5.480 | 5.120 | 5.280 | 5.122 | 33,292,576 |
| 2025-06-03 | 5.180 | 5.190 | 5.050 | 5.140 | 4.986 | 19,404,462 |
| 2025-05-30 | 5.180 | 5.230 | 5.170 | 5.220 | 5.064 | 10,768,160 |
| 2025-05-29 | 5.180 | 5.220 | 5.160 | 5.210 | 5.054 | 11,030,786 |
| 2025-05-28 | 5.210 | 5.240 | 5.160 | 5.180 | 5.025 | 9,127,011 |
| 2025-05-27 | 5.270 | 5.270 | 5.160 | 5.200 | 5.044 | 15,507,720 |
| 2025-05-26 | 5.250 | 5.290 | 5.200 | 5.280 | 5.122 | 15,169,960 |
| 2025-05-23 | 5.310 | 5.310 | 5.200 | 5.210 | 5.054 | 14,943,475 |
| 2025-05-22 | 5.300 | 5.320 | 5.200 | 5.210 | 5.054 | 15,179,580 |
| 2025-05-21 | 5.290 | 5.350 | 5.260 | 5.310 | 5.151 | 13,523,388 |
| 2025-05-20 | 5.290 | 5.320 | 5.260 | 5.290 | 5.132 | 14,865,592 |
| 2025-05-19 | 5.390 | 5.400 | 5.210 | 5.300 | 5.141 | 25,633,354 |
| 2025-05-16 | 5.330 | 5.360 | 5.280 | 5.360 | 5.200 | 15,970,093 |
| 2025-05-15 | 5.500 | 5.510 | 5.320 | 5.330 | 5.170 | 23,201,025 |
| 2025-05-14 | 5.510 | 5.550 | 5.440 | 5.490 | 5.326 | 14,291,008 |
| 2025-05-13 | 5.630 | 5.640 | 5.500 | 5.520 | 5.355 | 18,706,516 |
| 2025-05-12 | 5.470 | 5.680 | 5.440 | 5.580 | 5.413 | 36,636,386 |
| 2025-05-09 | 5.500 | 5.500 | 5.370 | 5.430 | 5.267 | 19,403,648 |
| 2025-05-08 | 5.550 | 5.550 | 5.470 | 5.490 | 5.326 | 25,447,580 |
| 2025-05-07 | 5.470 | 5.650 | 5.420 | 5.600 | 5.432 | 34,337,580 |
| 2025-05-06 | 5.370 | 5.500 | 5.370 | 5.410 | 5.248 | 21,690,020 |
| 2025-04-30 | 5.470 | 5.490 | 5.350 | 5.350 | 5.190 | 18,446,604 |
| 2025-04-29 | 5.570 | 5.580 | 5.350 | 5.480 | 5.316 | 23,157,020 |
| 2025-04-28 | 5.600 | 5.610 | 5.470 | 5.490 | 5.326 | 24,330,724 |
| 2025-04-25 | 5.740 | 5.750 | 5.680 | 5.720 | 5.549 | 11,272,267 |
| 2025-04-24 | 5.780 | 5.820 | 5.640 | 5.740 | 5.568 | 16,661,080 |
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.