Anhui Jiangnan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.380 | 5.690 | 5.330 | 5.580 | 5.413 | 36,895,410 |
| 2025-01-17 | 5.230 | 5.420 | 5.210 | 5.370 | 5.209 | 22,161,524 |
| 2025-01-16 | 5.340 | 5.350 | 5.200 | 5.250 | 5.093 | 17,252,651 |
| 2025-01-15 | 5.300 | 5.300 | 5.210 | 5.250 | 5.093 | 14,625,803 |
| 2025-01-14 | 5.200 | 5.320 | 5.160 | 5.300 | 5.141 | 17,949,520 |
| 2025-01-13 | 5.150 | 5.210 | 5.120 | 5.180 | 5.025 | 12,012,960 |
| 2025-01-10 | 5.250 | 5.340 | 5.180 | 5.180 | 5.025 | 12,727,680 |
| 2025-01-09 | 5.240 | 5.360 | 5.190 | 5.270 | 5.112 | 16,534,160 |
| 2025-01-08 | 5.390 | 5.390 | 5.140 | 5.280 | 5.122 | 28,185,421 |
| 2025-01-07 | 5.410 | 5.430 | 5.320 | 5.420 | 5.258 | 17,299,960 |
| 2025-01-06 | 5.330 | 5.490 | 5.280 | 5.410 | 5.248 | 23,543,860 |
| 2025-01-03 | 5.330 | 5.660 | 5.320 | 5.360 | 5.200 | 39,167,340 |
| 2025-01-02 | 5.400 | 5.550 | 5.290 | 5.330 | 5.170 | 24,048,880 |
| 2024-12-31 | 5.560 | 5.590 | 5.380 | 5.420 | 5.258 | 22,279,740 |
| 2024-12-30 | 5.660 | 5.680 | 5.530 | 5.580 | 5.413 | 19,548,820 |
| 2024-12-27 | 5.600 | 5.750 | 5.540 | 5.700 | 5.529 | 23,790,340 |
| 2024-12-26 | 5.570 | 5.740 | 5.560 | 5.600 | 5.432 | 24,634,740 |
| 2024-12-25 | 5.770 | 5.790 | 5.460 | 5.660 | 5.491 | 42,096,193 |
| 2024-12-24 | 5.540 | 5.810 | 5.540 | 5.700 | 5.529 | 44,084,641 |
| 2024-12-23 | 5.420 | 5.690 | 5.420 | 5.590 | 5.423 | 62,965,111 |
| 2024-12-20 | 5.440 | 5.470 | 5.360 | 5.380 | 5.219 | 16,012,660 |
| 2024-12-19 | 5.400 | 5.470 | 5.340 | 5.460 | 5.297 | 16,741,360 |
| 2024-12-18 | 5.460 | 5.540 | 5.420 | 5.440 | 5.277 | 17,799,920 |
| 2024-12-17 | 5.500 | 5.530 | 5.400 | 5.420 | 5.258 | 19,222,582 |
| 2024-12-16 | 5.570 | 5.620 | 5.430 | 5.490 | 5.326 | 25,788,541 |
| 2024-12-13 | 5.750 | 5.760 | 5.560 | 5.570 | 5.403 | 32,307,503 |
| 2024-12-12 | 5.730 | 5.850 | 5.720 | 5.770 | 5.597 | 35,059,164 |
| 2024-12-11 | 5.690 | 5.800 | 5.660 | 5.710 | 5.539 | 31,868,710 |
| 2024-12-10 | 5.900 | 5.900 | 5.670 | 5.700 | 5.529 | 61,798,128 |
| 2024-12-09 | 5.630 | 5.830 | 5.570 | 5.780 | 5.607 | 53,215,882 |
| 2024-12-06 | 5.550 | 5.610 | 5.480 | 5.600 | 5.432 | 21,489,573 |
| 2024-12-05 | 5.450 | 5.560 | 5.430 | 5.540 | 5.374 | 16,268,000 |
| 2024-12-04 | 5.630 | 5.640 | 5.440 | 5.470 | 5.306 | 21,426,020 |
| 2024-12-03 | 5.580 | 5.650 | 5.510 | 5.630 | 5.462 | 23,741,880 |
| 2024-12-02 | 5.550 | 5.640 | 5.500 | 5.600 | 5.432 | 24,825,694 |
| 2024-11-29 | 5.410 | 5.600 | 5.380 | 5.550 | 5.384 | 35,234,815 |
| 2024-11-28 | 5.450 | 5.480 | 5.400 | 5.400 | 5.238 | 16,507,100 |
| 2024-11-27 | 5.380 | 5.480 | 5.280 | 5.470 | 5.306 | 25,728,543 |
| 2024-11-26 | 5.490 | 5.530 | 5.390 | 5.420 | 5.258 | 20,204,457 |
| 2024-11-25 | 5.410 | 5.500 | 5.350 | 5.490 | 5.326 | 28,425,313 |
| 2024-11-22 | 5.500 | 5.620 | 5.400 | 5.400 | 5.238 | 38,933,400 |
| 2024-11-21 | 5.490 | 5.570 | 5.420 | 5.520 | 5.355 | 31,257,620 |
| 2024-11-20 | 5.420 | 5.580 | 5.340 | 5.500 | 5.335 | 43,689,992 |
| 2024-11-19 | 5.300 | 5.530 | 5.220 | 5.490 | 5.326 | 43,982,342 |
| 2024-11-18 | 5.380 | 5.430 | 5.250 | 5.290 | 5.132 | 30,773,408 |
| 2024-11-15 | 5.410 | 5.520 | 5.320 | 5.340 | 5.180 | 23,885,480 |
| 2024-11-14 | 5.550 | 5.630 | 5.450 | 5.460 | 5.297 | 28,724,560 |
| 2024-11-13 | 5.620 | 5.760 | 5.470 | 5.600 | 5.432 | 44,416,525 |
| 2024-11-12 | 5.620 | 5.920 | 5.570 | 5.620 | 5.452 | 62,005,475 |
| 2024-11-11 | 5.540 | 5.630 | 5.500 | 5.620 | 5.452 | 29,169,223 |
| 2024-11-08 | 5.670 | 5.780 | 5.510 | 5.550 | 5.384 | 47,054,883 |
| 2024-11-07 | 5.510 | 5.660 | 5.460 | 5.650 | 5.481 | 46,309,160 |
| 2024-11-06 | 5.280 | 5.700 | 5.250 | 5.600 | 5.432 | 87,975,740 |
| 2024-11-05 | 5.190 | 5.290 | 5.160 | 5.280 | 5.122 | 50,072,038 |
| 2024-11-04 | 5.110 | 5.190 | 5.080 | 5.190 | 5.035 | 24,810,700 |
| 2024-11-01 | 5.240 | 5.290 | 5.110 | 5.130 | 4.976 | 46,529,880 |
| 2024-10-31 | 5.170 | 5.300 | 5.140 | 5.250 | 5.093 | 44,738,097 |
| 2024-10-30 | 5.110 | 5.230 | 5.080 | 5.170 | 5.015 | 46,092,653 |
| 2024-10-29 | 5.450 | 5.470 | 5.090 | 5.110 | 4.957 | 78,732,660 |
| 2024-10-28 | 5.050 | 5.340 | 5.050 | 5.280 | 5.122 | 110,553,233 |
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.