Jiangsu Flag Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.800 | 5.830 | 5.600 | 5.600 | 5.554 | 4,382,862 |
| 2024-07-23 | 6.040 | 6.100 | 5.750 | 5.760 | 5.712 | 6,603,532 |
| 2024-07-22 | 6.190 | 6.190 | 6.000 | 6.050 | 6.000 | 4,697,245 |
| 2024-07-19 | 6.150 | 6.210 | 6.040 | 6.190 | 6.139 | 3,006,072 |
| 2024-07-18 | 6.100 | 6.120 | 5.910 | 6.090 | 6.040 | 4,466,900 |
| 2024-07-17 | 6.050 | 6.220 | 6.050 | 6.070 | 6.020 | 4,558,150 |
| 2024-07-16 | 6.210 | 6.210 | 6.010 | 6.100 | 6.049 | 5,213,875 |
| 2024-07-15 | 6.330 | 6.370 | 6.170 | 6.210 | 6.159 | 4,723,182 |
| 2024-07-12 | 6.460 | 6.460 | 6.270 | 6.340 | 6.287 | 6,729,603 |
| 2024-07-11 | 6.410 | 6.660 | 6.390 | 6.490 | 6.436 | 9,613,209 |
| 2024-07-10 | 6.440 | 6.710 | 6.340 | 6.380 | 6.327 | 8,255,150 |
| 2024-07-09 | 6.480 | 6.550 | 6.250 | 6.510 | 6.456 | 7,313,961 |
| 2024-07-08 | 6.680 | 6.750 | 6.450 | 6.520 | 6.466 | 6,605,201 |
| 2024-07-05 | 6.450 | 6.630 | 6.360 | 6.560 | 6.506 | 9,304,507 |
| 2024-07-04 | 6.780 | 6.970 | 6.530 | 6.530 | 6.476 | 10,427,800 |
| 2024-07-03 | 6.800 | 7.000 | 6.660 | 6.810 | 6.754 | 10,207,640 |
| 2024-07-02 | 7.090 | 7.480 | 6.810 | 6.830 | 6.773 | 20,357,779 |
| 2024-07-01 | 6.620 | 7.290 | 6.520 | 7.080 | 7.021 | 19,914,301 |
| 2024-06-28 | 6.490 | 6.650 | 6.420 | 6.640 | 6.585 | 9,891,320 |
| 2024-06-27 | 6.660 | 6.690 | 6.450 | 6.540 | 6.486 | 12,011,920 |
| 2024-06-26 | 6.680 | 6.900 | 6.550 | 6.780 | 6.724 | 17,009,980 |
| 2024-06-25 | 6.300 | 6.950 | 6.270 | 6.790 | 6.734 | 23,344,850 |
| 2024-06-24 | 6.200 | 6.490 | 6.200 | 6.340 | 6.287 | 12,833,730 |
| 2024-06-21 | 5.910 | 6.450 | 5.890 | 6.320 | 6.268 | 18,826,039 |
| 2024-06-20 | 6.080 | 6.240 | 5.930 | 5.950 | 5.901 | 3,793,300 |
| 2024-06-19 | 6.070 | 6.160 | 6.050 | 6.110 | 6.059 | 2,983,593 |
| 2024-06-18 | 5.970 | 6.130 | 5.920 | 6.100 | 6.049 | 4,803,885 |
| 2024-06-17 | 5.980 | 6.020 | 5.880 | 5.990 | 5.940 | 3,078,010 |
| 2024-06-14 | 6.000 | 6.080 | 5.930 | 6.000 | 5.950 | 3,186,580 |
| 2024-06-13 | 6.020 | 6.030 | 5.910 | 5.980 | 5.930 | 3,136,162 |
| 2024-06-12 | 5.890 | 6.060 | 5.840 | 6.030 | 5.980 | 4,186,207 |
| 2024-06-11 | 5.830 | 5.970 | 5.720 | 5.920 | 5.871 | 3,509,738 |
| 2024-06-07 | 5.740 | 5.900 | 5.690 | 5.880 | 5.831 | 4,060,587 |
| 2024-06-06 | 5.720 | 5.780 | 5.490 | 5.650 | 5.603 | 6,484,967 |
| 2024-06-05 | 5.800 | 5.900 | 5.720 | 5.730 | 5.683 | 2,996,699 |
| 2024-06-04 | 5.820 | 5.850 | 5.720 | 5.850 | 5.802 | 2,907,299 |
| 2024-06-03 | 5.980 | 6.000 | 5.720 | 5.840 | 5.792 | 6,564,163 |
| 2024-05-31 | 6.140 | 6.170 | 5.950 | 6.000 | 5.950 | 7,217,125 |
| 2024-05-30 | 6.140 | 6.340 | 6.110 | 6.180 | 6.129 | 7,220,250 |
| 2024-05-29 | 5.890 | 6.180 | 5.870 | 6.140 | 6.089 | 7,778,700 |
| 2024-05-28 | 5.980 | 6.010 | 5.890 | 5.910 | 5.861 | 3,462,795 |
| 2024-05-27 | 5.900 | 6.010 | 5.820 | 5.990 | 5.940 | 4,914,987 |
| 2024-05-24 | 5.900 | 5.990 | 5.880 | 5.900 | 5.851 | 3,083,750 |
| 2024-05-23 | 6.020 | 6.020 | 5.880 | 5.900 | 5.851 | 4,690,037 |
| 2024-05-22 | 6.000 | 6.100 | 5.980 | 6.030 | 5.980 | 4,189,999 |
| 2024-05-21 | 6.260 | 6.270 | 6.070 | 6.090 | 5.921 | 7,823,727 |
| 2024-05-20 | 6.280 | 6.430 | 6.260 | 6.290 | 6.115 | 8,690,576 |
| 2024-05-17 | 6.210 | 6.340 | 6.170 | 6.270 | 6.096 | 5,767,713 |
| 2024-05-16 | 6.200 | 6.300 | 6.170 | 6.210 | 6.037 | 4,232,099 |
| 2024-05-15 | 6.220 | 6.320 | 6.120 | 6.220 | 6.047 | 5,563,950 |
| 2024-05-14 | 6.400 | 6.420 | 6.190 | 6.230 | 6.057 | 8,301,820 |
| 2024-05-13 | 6.460 | 6.460 | 6.230 | 6.350 | 6.173 | 11,089,270 |
| 2024-05-10 | 6.370 | 6.750 | 6.360 | 6.550 | 6.368 | 16,365,440 |
| 2024-05-09 | 6.380 | 6.500 | 6.360 | 6.370 | 6.193 | 7,800,564 |
| 2024-05-08 | 6.400 | 6.590 | 6.290 | 6.370 | 6.193 | 12,191,140 |
| 2024-05-07 | 6.290 | 6.420 | 6.240 | 6.410 | 6.232 | 9,845,820 |
| 2024-05-06 | 6.020 | 6.290 | 6.000 | 6.290 | 6.115 | 11,372,760 |
| 2024-04-30 | 5.980 | 6.050 | 5.920 | 5.980 | 5.814 | 5,218,550 |
| 2024-04-29 | 5.910 | 6.010 | 5.850 | 5.960 | 5.794 | 7,204,122 |
| 2024-04-26 | 6.060 | 6.060 | 5.830 | 5.920 | 5.755 | 11,713,230 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-16 | 0.0500 CNY |
| 2024-05-22 | 0.1200 CNY |
| 2023-05-22 | 0.4950 CNY |
| 2022-05-17 | 0.4500 CNY |
| 2021-05-21 | 0.4000 CNY |
| 2020-04-24 | 0.3000 CNY |
| 2019-05-08 | 1.4400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.