Jiangsu Flag Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.860 | 6.230 | 5.810 | 6.030 | 5.862 | 11,014,050 |
| 2024-04-24 | 5.900 | 5.980 | 5.600 | 5.860 | 5.697 | 16,980,090 |
| 2024-04-23 | 6.180 | 6.310 | 6.130 | 6.270 | 6.096 | 10,268,170 |
| 2024-04-22 | 6.030 | 6.260 | 5.940 | 6.210 | 6.037 | 12,584,940 |
| 2024-04-19 | 5.780 | 6.090 | 5.680 | 6.090 | 5.921 | 10,994,120 |
| 2024-04-18 | 5.850 | 6.100 | 5.760 | 5.870 | 5.707 | 11,033,320 |
| 2024-04-17 | 5.420 | 5.810 | 5.400 | 5.810 | 5.648 | 9,045,370 |
| 2024-04-16 | 5.780 | 5.780 | 5.300 | 5.330 | 5.182 | 9,720,782 |
| 2024-04-15 | 6.110 | 6.140 | 5.710 | 5.820 | 5.658 | 11,894,680 |
| 2024-04-12 | 6.290 | 6.310 | 6.080 | 6.140 | 5.969 | 8,521,775 |
| 2024-04-11 | 6.260 | 6.390 | 6.210 | 6.290 | 6.115 | 11,401,870 |
| 2024-04-10 | 6.410 | 6.480 | 6.250 | 6.310 | 6.134 | 8,738,276 |
| 2024-04-09 | 6.110 | 6.400 | 6.100 | 6.380 | 6.202 | 8,465,200 |
| 2024-04-08 | 6.350 | 6.410 | 6.090 | 6.120 | 5.950 | 7,869,862 |
| 2024-04-03 | 6.410 | 6.480 | 6.280 | 6.400 | 6.222 | 9,579,873 |
| 2024-04-02 | 6.200 | 6.410 | 6.160 | 6.400 | 6.222 | 11,394,140 |
| 2024-04-01 | 5.990 | 6.230 | 5.970 | 6.210 | 6.037 | 7,236,800 |
| 2024-03-29 | 5.930 | 6.020 | 5.930 | 6.020 | 5.852 | 3,645,550 |
| 2024-03-28 | 5.880 | 6.050 | 5.820 | 5.930 | 5.765 | 6,363,830 |
| 2024-03-27 | 6.050 | 6.100 | 5.870 | 5.880 | 5.716 | 6,905,913 |
| 2024-03-26 | 6.010 | 6.080 | 5.880 | 6.060 | 5.891 | 5,503,974 |
| 2024-03-25 | 6.150 | 6.200 | 6.000 | 6.000 | 5.833 | 6,895,412 |
| 2024-03-22 | 6.380 | 6.400 | 6.180 | 6.180 | 6.008 | 9,379,425 |
| 2024-03-21 | 6.420 | 6.460 | 6.310 | 6.380 | 6.202 | 8,450,438 |
| 2024-03-20 | 6.370 | 6.420 | 6.310 | 6.390 | 6.212 | 6,624,220 |
| 2024-03-19 | 6.280 | 6.410 | 6.260 | 6.370 | 6.193 | 10,264,420 |
| 2024-03-18 | 6.260 | 6.320 | 6.150 | 6.310 | 6.134 | 10,513,570 |
| 2024-03-15 | 6.100 | 6.240 | 6.050 | 6.240 | 6.066 | 8,409,400 |
| 2024-03-14 | 6.150 | 6.210 | 6.030 | 6.100 | 5.930 | 7,578,400 |
| 2024-03-13 | 6.200 | 6.250 | 6.080 | 6.180 | 6.008 | 7,432,175 |
| 2024-03-12 | 6.100 | 6.190 | 6.050 | 6.180 | 6.008 | 7,961,492 |
| 2024-03-11 | 6.000 | 6.110 | 5.980 | 6.110 | 5.940 | 7,544,670 |
| 2024-03-08 | 5.960 | 6.170 | 5.920 | 6.030 | 5.862 | 6,709,055 |
| 2024-03-07 | 6.020 | 6.100 | 5.950 | 5.960 | 5.794 | 5,261,438 |
| 2024-03-06 | 5.890 | 6.070 | 5.870 | 6.000 | 5.833 | 4,918,713 |
| 2024-03-05 | 6.100 | 6.100 | 5.900 | 5.930 | 5.765 | 6,124,812 |
| 2024-03-04 | 6.180 | 6.230 | 6.000 | 6.110 | 5.940 | 6,785,300 |
| 2024-03-01 | 6.250 | 6.270 | 6.060 | 6.170 | 5.998 | 7,476,350 |
| 2024-02-29 | 6.010 | 6.220 | 5.960 | 6.220 | 6.047 | 11,095,800 |
| 2024-02-28 | 6.480 | 6.640 | 6.050 | 6.050 | 5.882 | 12,031,030 |
| 2024-02-27 | 6.310 | 6.500 | 6.240 | 6.500 | 6.319 | 6,987,642 |
| 2024-02-26 | 6.320 | 6.470 | 6.210 | 6.350 | 6.173 | 8,151,652 |
| 2024-02-23 | 6.130 | 6.320 | 6.090 | 6.320 | 6.144 | 9,379,249 |
| 2024-02-22 | 6.010 | 6.180 | 6.010 | 6.130 | 5.959 | 8,204,511 |
| 2024-02-21 | 5.720 | 6.280 | 5.700 | 6.090 | 5.921 | 15,878,400 |
| 2024-02-20 | 5.810 | 5.830 | 5.710 | 5.790 | 5.629 | 7,105,850 |
| 2024-02-19 | 5.810 | 6.000 | 5.660 | 5.850 | 5.687 | 10,133,170 |
| 2024-02-08 | 5.240 | 5.790 | 5.150 | 5.710 | 5.551 | 10,462,700 |
| 2024-02-07 | 5.230 | 5.460 | 5.140 | 5.230 | 5.084 | 12,858,410 |
| 2024-02-06 | 5.100 | 5.490 | 5.010 | 5.310 | 5.162 | 12,866,350 |
| 2024-02-05 | 5.470 | 5.520 | 4.910 | 5.200 | 5.055 | 12,801,580 |
| 2024-02-02 | 5.800 | 5.930 | 5.330 | 5.560 | 5.405 | 7,615,712 |
| 2024-02-01 | 5.970 | 6.000 | 5.730 | 5.790 | 5.629 | 7,650,036 |
| 2024-01-31 | 6.250 | 6.300 | 5.930 | 5.970 | 5.804 | 6,767,755 |
| 2024-01-30 | 6.390 | 6.560 | 6.260 | 6.290 | 6.115 | 7,103,792 |
| 2024-01-29 | 6.830 | 6.860 | 6.520 | 6.540 | 6.358 | 5,627,925 |
| 2024-01-26 | 6.800 | 6.950 | 6.790 | 6.810 | 6.621 | 5,266,337 |
| 2024-01-25 | 6.690 | 6.880 | 6.610 | 6.840 | 6.650 | 7,757,312 |
| 2024-01-24 | 6.630 | 6.700 | 6.380 | 6.650 | 6.465 | 4,528,312 |
| 2024-01-23 | 6.590 | 6.650 | 6.410 | 6.590 | 6.407 | 4,632,925 |
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.