Anhui Jiangnan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.070 | 5.180 | 5.040 | 5.110 | 5.110 | 22,371,198 |
| 2026-10-16 | 5.010 | 5.270 | 5.010 | 5.130 | 5.130 | 34,250,021 |
| 2026-10-15 | 5.180 | 5.190 | 4.940 | 4.990 | 4.990 | 36,555,953 |
| 2026-10-14 | 5.220 | 5.300 | 5.170 | 5.240 | 5.240 | 28,659,195 |
| 2026-10-13 | 5.230 | 5.320 | 5.150 | 5.250 | 5.250 | 27,345,740 |
| 2026-10-12 | 5.350 | 5.410 | 5.260 | 5.260 | 5.260 | 23,908,840 |
| 2026-10-09 | 5.270 | 5.390 | 5.180 | 5.350 | 5.350 | 52,325,578 |
| 2026-10-08 | 5.340 | 5.460 | 5.220 | 5.290 | 5.290 | 82,568,289 |
| 2026-09-30 | 4.880 | 5.340 | 4.850 | 5.340 | 5.340 | 78,412,172 |
| 2026-09-29 | 4.830 | 4.900 | 4.810 | 4.850 | 4.850 | 14,269,360 |
| 2026-09-28 | 5.000 | 5.010 | 4.820 | 4.860 | 4.860 | 26,998,328 |
| 2026-09-24 | 5.140 | 5.140 | 4.970 | 4.990 | 4.990 | 28,689,195 |
| 2026-09-23 | 5.440 | 5.490 | 5.120 | 5.150 | 5.150 | 45,552,656 |
| 2026-09-22 | 5.360 | 5.570 | 5.310 | 5.450 | 5.450 | 49,265,934 |
| 2026-09-21 | 5.100 | 5.570 | 5.080 | 5.340 | 5.340 | 71,675,945 |
| 2026-09-18 | 5.060 | 5.150 | 5.040 | 5.100 | 5.100 | 15,376,307 |
| 2026-09-17 | 5.030 | 5.100 | 5.010 | 5.050 | 5.050 | 10,107,144 |
| 2026-09-16 | 5.000 | 5.090 | 4.980 | 5.050 | 5.050 | 18,930,910 |
| 2026-09-15 | 5.040 | 5.060 | 4.980 | 5.000 | 5.000 | 12,592,550 |
| 2026-09-14 | 5.070 | 5.130 | 5.010 | 5.060 | 5.060 | 14,435,440 |
| 2026-09-11 | 5.080 | 5.140 | 4.920 | 5.090 | 5.090 | 26,051,461 |
| 2026-09-10 | 5.150 | 5.150 | 5.090 | 5.090 | 5.090 | 10,690,400 |
| 2026-09-09 | 5.200 | 5.210 | 5.140 | 5.160 | 5.160 | 11,338,400 |
| 2026-09-08 | 5.120 | 5.230 | 5.080 | 5.190 | 5.190 | 16,218,388 |
| 2026-09-07 | 5.140 | 5.170 | 5.100 | 5.110 | 5.110 | 12,016,060 |
| 2026-09-04 | 5.130 | 5.220 | 5.120 | 5.160 | 5.160 | 19,141,316 |
| 2026-09-03 | 5.220 | 5.250 | 5.070 | 5.100 | 5.100 | 22,354,740 |
| 2026-09-02 | 5.310 | 5.310 | 5.170 | 5.240 | 5.240 | 21,696,309 |
| 2026-09-01 | 5.160 | 5.350 | 5.140 | 5.320 | 5.320 | 36,199,312 |
| 2026-08-31 | 5.150 | 5.180 | 5.080 | 5.160 | 5.160 | 15,973,140 |
| 2026-08-28 | 5.100 | 5.190 | 5.090 | 5.160 | 5.160 | 16,571,279 |
| 2026-08-27 | 5.060 | 5.180 | 5.040 | 5.120 | 5.120 | 17,974,301 |
| 2026-08-26 | 5.090 | 5.150 | 5.040 | 5.070 | 5.070 | 15,254,000 |
| 2026-08-25 | 5.000 | 5.140 | 4.880 | 5.100 | 5.100 | 21,128,320 |
| 2026-08-24 | 5.000 | 5.050 | 4.980 | 5.050 | 5.050 | 12,470,900 |
| 2026-08-21 | 5.020 | 5.020 | 4.940 | 5.000 | 5.000 | 12,447,760 |
| 2026-08-20 | 5.030 | 5.160 | 5.000 | 5.020 | 5.020 | 15,721,816 |
| 2026-08-19 | 5.060 | 5.140 | 4.960 | 5.030 | 5.030 | 24,644,549 |
| 2026-08-18 | 5.110 | 5.130 | 5.010 | 5.060 | 5.060 | 15,266,340 |
| 2026-08-17 | 5.120 | 5.150 | 4.980 | 5.130 | 5.130 | 18,951,699 |
| 2026-08-14 | 5.230 | 5.250 | 5.090 | 5.090 | 5.090 | 21,399,561 |
| 2026-08-13 | 5.330 | 5.390 | 5.240 | 5.240 | 5.240 | 27,079,039 |
| 2026-08-12 | 5.360 | 5.450 | 5.180 | 5.320 | 5.320 | 39,618,613 |
| 2026-08-11 | 5.150 | 5.420 | 5.090 | 5.390 | 5.390 | 62,604,875 |
| 2026-08-10 | 5.050 | 5.180 | 5.000 | 5.150 | 5.150 | 26,266,680 |
| 2026-08-07 | 5.100 | 5.170 | 5.040 | 5.070 | 5.070 | 29,503,131 |
| 2026-08-06 | 5.090 | 5.150 | 5.010 | 5.020 | 5.020 | 18,458,430 |
| 2026-08-05 | 5.130 | 5.150 | 5.020 | 5.090 | 5.090 | 22,847,779 |
| 2026-08-04 | 5.250 | 5.250 | 5.090 | 5.130 | 5.130 | 21,997,855 |
| 2026-08-03 | 4.980 | 5.210 | 4.950 | 5.180 | 5.180 | 33,105,203 |
| 2026-07-31 | 4.910 | 5.010 | 4.900 | 4.970 | 4.970 | 22,536,920 |
| 2026-07-30 | 4.900 | 5.010 | 4.880 | 4.970 | 4.970 | 26,032,828 |
| 2026-07-29 | 4.720 | 4.920 | 4.710 | 4.880 | 4.880 | 27,516,900 |
| 2026-07-28 | 4.750 | 4.750 | 4.670 | 4.730 | 4.730 | 14,490,380 |
| 2026-07-27 | 4.600 | 4.790 | 4.590 | 4.760 | 4.760 | 25,689,439 |
| 2026-07-24 | 4.670 | 4.750 | 4.620 | 4.630 | 4.630 | 21,751,393 |
| 2026-07-23 | 4.550 | 4.690 | 4.550 | 4.670 | 4.670 | 18,693,623 |
| 2026-07-22 | 4.620 | 4.620 | 4.480 | 4.580 | 4.580 | 23,814,424 |
| 2026-07-21 | 4.590 | 4.710 | 4.550 | 4.620 | 4.620 | 29,638,152 |
| 2026-07-20 | 4.570 | 4.650 | 4.510 | 4.580 | 4.580 | 22,211,619 |
Page 1 of 5 · 242 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.