Anhui Jiangnan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.050 | 5.340 | 5.050 | 5.280 | 5.122 | 110,553,233 |
| 2024-10-25 | 4.600 | 4.880 | 4.600 | 4.870 | 4.724 | 68,760,900 |
| 2024-10-24 | 4.580 | 4.610 | 4.490 | 4.570 | 4.433 | 22,580,653 |
| 2024-10-23 | 4.430 | 4.570 | 4.430 | 4.560 | 4.424 | 33,936,020 |
| 2024-10-22 | 4.400 | 4.480 | 4.400 | 4.460 | 4.317 | 21,204,141 |
| 2024-10-21 | 4.450 | 4.470 | 4.400 | 4.420 | 4.278 | 23,611,667 |
| 2024-10-18 | 4.350 | 4.500 | 4.320 | 4.440 | 4.297 | 29,239,994 |
| 2024-10-17 | 4.440 | 4.470 | 4.350 | 4.360 | 4.220 | 18,232,640 |
| 2024-10-16 | 4.370 | 4.480 | 4.360 | 4.420 | 4.278 | 21,548,888 |
| 2024-10-15 | 4.400 | 4.470 | 4.350 | 4.380 | 4.239 | 23,970,440 |
| 2024-10-14 | 4.360 | 4.440 | 4.280 | 4.420 | 4.278 | 26,286,681 |
| 2024-10-11 | 4.440 | 4.470 | 4.280 | 4.330 | 4.191 | 29,432,460 |
| 2024-10-10 | 4.420 | 4.570 | 4.380 | 4.470 | 4.327 | 39,871,480 |
| 2024-10-09 | 4.590 | 4.610 | 4.340 | 4.410 | 4.268 | 50,004,980 |
| 2024-10-08 | 5.000 | 5.040 | 4.470 | 4.690 | 4.539 | 90,705,638 |
| 2024-09-30 | 4.380 | 4.620 | 4.330 | 4.580 | 4.433 | 60,642,380 |
| 2024-09-27 | 4.120 | 4.290 | 4.080 | 4.210 | 4.075 | 38,699,385 |
| 2024-09-26 | 3.900 | 4.050 | 3.900 | 4.050 | 3.920 | 30,226,500 |
| 2024-09-25 | 3.970 | 4.070 | 3.930 | 3.940 | 3.814 | 37,549,295 |
| 2024-09-24 | 3.780 | 3.940 | 3.780 | 3.940 | 3.814 | 39,928,582 |
| 2024-09-23 | 3.780 | 3.890 | 3.730 | 3.790 | 3.668 | 32,585,501 |
| 2024-09-20 | 3.870 | 3.890 | 3.760 | 3.790 | 3.668 | 24,687,445 |
| 2024-09-19 | 3.860 | 3.900 | 3.740 | 3.860 | 3.736 | 44,373,283 |
| 2024-09-18 | 3.780 | 4.060 | 3.700 | 3.870 | 3.746 | 62,061,412 |
| 2024-09-13 | 3.650 | 3.850 | 3.620 | 3.700 | 3.581 | 33,014,190 |
| 2024-09-12 | 3.650 | 3.710 | 3.640 | 3.640 | 3.523 | 12,608,900 |
| 2024-09-11 | 3.690 | 3.700 | 3.620 | 3.640 | 3.523 | 13,511,860 |
| 2024-09-10 | 3.830 | 3.840 | 3.650 | 3.690 | 3.572 | 24,387,380 |
| 2024-09-09 | 3.910 | 3.910 | 3.800 | 3.820 | 3.697 | 12,012,460 |
| 2024-09-06 | 3.960 | 3.960 | 3.890 | 3.900 | 3.775 | 8,088,151 |
| 2024-09-05 | 3.920 | 3.960 | 3.910 | 3.940 | 3.814 | 7,058,771 |
| 2024-09-04 | 3.970 | 3.990 | 3.900 | 3.920 | 3.794 | 9,118,320 |
| 2024-09-03 | 3.970 | 4.040 | 3.960 | 3.980 | 3.852 | 9,735,300 |
| 2024-09-02 | 4.010 | 4.060 | 3.960 | 3.970 | 3.843 | 13,811,035 |
| 2024-08-30 | 3.860 | 4.070 | 3.850 | 4.020 | 3.891 | 30,329,202 |
| 2024-08-29 | 4.070 | 4.070 | 3.820 | 3.880 | 3.755 | 44,971,340 |
| 2024-08-28 | 4.140 | 4.220 | 4.130 | 4.190 | 4.056 | 7,315,486 |
| 2024-08-27 | 4.190 | 4.210 | 4.130 | 4.150 | 4.017 | 6,373,620 |
| 2024-08-26 | 4.160 | 4.230 | 4.150 | 4.210 | 4.075 | 6,112,709 |
| 2024-08-23 | 4.180 | 4.220 | 4.150 | 4.180 | 4.046 | 6,715,120 |
| 2024-08-22 | 4.270 | 4.270 | 4.180 | 4.190 | 4.056 | 7,753,340 |
| 2024-08-21 | 4.300 | 4.340 | 4.240 | 4.260 | 4.123 | 10,105,220 |
| 2024-08-20 | 4.390 | 4.400 | 4.310 | 4.320 | 4.181 | 7,463,440 |
| 2024-08-19 | 4.360 | 4.420 | 4.360 | 4.390 | 4.249 | 6,251,758 |
| 2024-08-16 | 4.450 | 4.470 | 4.360 | 4.380 | 4.239 | 8,922,320 |
| 2024-08-15 | 4.440 | 4.490 | 4.410 | 4.450 | 4.307 | 12,212,300 |
| 2024-08-14 | 4.480 | 4.560 | 4.460 | 4.480 | 4.336 | 14,855,900 |
| 2024-08-13 | 4.390 | 4.510 | 4.360 | 4.470 | 4.327 | 9,998,760 |
| 2024-08-12 | 4.480 | 4.500 | 4.370 | 4.390 | 4.249 | 9,156,118 |
| 2024-08-09 | 4.470 | 4.510 | 4.430 | 4.440 | 4.297 | 10,162,980 |
| 2024-08-08 | 4.400 | 4.500 | 4.360 | 4.480 | 4.336 | 15,902,340 |
| 2024-08-07 | 4.380 | 4.480 | 4.330 | 4.440 | 4.297 | 18,325,400 |
| 2024-08-06 | 4.290 | 4.350 | 4.290 | 4.340 | 4.201 | 6,300,100 |
| 2024-08-05 | 4.330 | 4.400 | 4.280 | 4.280 | 4.143 | 8,236,540 |
| 2024-08-02 | 4.370 | 4.440 | 4.340 | 4.350 | 4.210 | 8,202,500 |
| 2024-08-01 | 4.420 | 4.460 | 4.380 | 4.400 | 4.259 | 6,710,440 |
| 2024-07-31 | 4.270 | 4.420 | 4.260 | 4.420 | 4.278 | 10,402,300 |
| 2024-07-30 | 4.270 | 4.310 | 4.230 | 4.290 | 4.152 | 5,871,180 |
| 2024-07-29 | 4.320 | 4.330 | 4.260 | 4.290 | 4.152 | 5,115,900 |
| 2024-07-26 | 4.210 | 4.310 | 4.190 | 4.290 | 4.152 | 7,184,580 |
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.