Jiangsu Flag Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 6.930 | 7.070 | 6.530 | 6.590 | 6.407 | 5,290,940 |
| 2024-01-19 | 7.070 | 7.170 | 6.960 | 6.990 | 6.795 | 3,407,850 |
| 2024-01-18 | 7.110 | 7.150 | 6.860 | 7.020 | 6.825 | 5,761,636 |
| 2024-01-17 | 7.380 | 7.390 | 7.150 | 7.160 | 6.961 | 4,273,902 |
| 2024-01-16 | 7.450 | 7.490 | 7.270 | 7.390 | 7.184 | 3,395,200 |
| 2024-01-15 | 7.480 | 7.540 | 7.390 | 7.460 | 7.252 | 2,695,700 |
| 2024-01-12 | 7.530 | 7.710 | 7.480 | 7.480 | 7.272 | 4,220,787 |
| 2024-01-11 | 7.420 | 7.580 | 7.380 | 7.530 | 7.320 | 3,866,010 |
| 2024-01-10 | 7.460 | 7.600 | 7.370 | 7.420 | 7.214 | 4,364,250 |
| 2024-01-09 | 7.340 | 7.570 | 7.300 | 7.480 | 7.272 | 4,554,350 |
| 2024-01-08 | 7.530 | 7.540 | 7.320 | 7.330 | 7.126 | 3,524,860 |
| 2024-01-05 | 7.640 | 7.700 | 7.490 | 7.530 | 7.320 | 3,460,700 |
| 2024-01-04 | 7.720 | 7.720 | 7.590 | 7.670 | 7.457 | 2,648,060 |
| 2024-01-03 | 7.670 | 7.770 | 7.600 | 7.710 | 7.495 | 4,263,600 |
| 2024-01-02 | 7.640 | 7.760 | 7.570 | 7.680 | 7.466 | 4,120,792 |
| 2023-12-29 | 7.550 | 7.670 | 7.540 | 7.640 | 7.427 | 3,788,775 |
| 2023-12-28 | 7.350 | 7.630 | 7.310 | 7.600 | 7.389 | 5,901,298 |
| 2023-12-27 | 7.320 | 7.380 | 7.230 | 7.360 | 7.155 | 2,650,998 |
| 2023-12-26 | 7.380 | 7.450 | 7.300 | 7.330 | 7.126 | 3,311,962 |
| 2023-12-25 | 7.520 | 7.520 | 7.300 | 7.380 | 7.175 | 4,644,263 |
| 2023-12-22 | 7.630 | 7.700 | 7.470 | 7.510 | 7.301 | 4,548,900 |
| 2023-12-21 | 7.520 | 7.620 | 7.410 | 7.600 | 7.389 | 3,082,550 |
| 2023-12-20 | 7.600 | 7.730 | 7.520 | 7.520 | 7.311 | 3,216,437 |
| 2023-12-19 | 7.510 | 7.610 | 7.510 | 7.600 | 7.389 | 3,169,070 |
| 2023-12-18 | 7.740 | 7.740 | 7.520 | 7.530 | 7.320 | 4,934,775 |
| 2023-12-15 | 7.810 | 7.890 | 7.720 | 7.750 | 7.534 | 5,796,900 |
| 2023-12-14 | 7.700 | 7.900 | 7.700 | 7.780 | 7.564 | 4,670,910 |
| 2023-12-13 | 7.750 | 7.800 | 7.670 | 7.700 | 7.486 | 4,493,235 |
| 2023-12-12 | 7.780 | 7.840 | 7.630 | 7.820 | 7.602 | 5,388,060 |
| 2023-12-11 | 7.780 | 7.840 | 7.640 | 7.800 | 7.583 | 4,107,040 |
| 2023-12-08 | 7.920 | 7.990 | 7.780 | 7.800 | 7.583 | 2,634,458 |
| 2023-12-07 | 8.050 | 8.050 | 7.870 | 7.900 | 7.680 | 3,106,842 |
| 2023-12-06 | 7.960 | 8.110 | 7.880 | 8.040 | 7.816 | 3,829,012 |
| 2023-12-05 | 8.090 | 8.090 | 7.910 | 7.910 | 7.690 | 3,403,100 |
| 2023-12-04 | 8.130 | 8.180 | 8.040 | 8.070 | 7.845 | 3,569,305 |
| 2023-12-01 | 8.190 | 8.250 | 8.120 | 8.160 | 7.933 | 3,153,975 |
| 2023-11-30 | 8.270 | 8.310 | 8.150 | 8.210 | 7.982 | 3,031,232 |
| 2023-11-29 | 8.390 | 8.450 | 8.260 | 8.260 | 8.030 | 3,414,288 |
| 2023-11-28 | 8.320 | 8.410 | 8.270 | 8.410 | 8.176 | 3,346,600 |
| 2023-11-27 | 8.310 | 8.420 | 8.260 | 8.310 | 8.079 | 2,605,375 |
| 2023-11-24 | 8.430 | 8.520 | 8.320 | 8.340 | 8.108 | 3,166,275 |
| 2023-11-23 | 8.340 | 8.480 | 8.330 | 8.470 | 8.234 | 3,169,199 |
| 2023-11-22 | 8.460 | 8.520 | 8.350 | 8.380 | 8.147 | 3,845,859 |
| 2023-11-21 | 8.540 | 8.630 | 8.460 | 8.480 | 8.244 | 3,182,485 |
| 2023-11-20 | 8.510 | 8.550 | 8.380 | 8.540 | 8.302 | 3,525,188 |
| 2023-11-17 | 8.320 | 8.460 | 8.290 | 8.450 | 8.215 | 2,925,600 |
| 2023-11-16 | 8.430 | 8.480 | 8.330 | 8.340 | 8.108 | 3,323,532 |
| 2023-11-15 | 8.400 | 8.510 | 8.370 | 8.480 | 8.244 | 4,283,888 |
| 2023-11-14 | 8.400 | 8.410 | 8.320 | 8.360 | 8.127 | 2,418,707 |
| 2023-11-13 | 8.390 | 8.430 | 8.260 | 8.380 | 8.147 | 3,627,262 |
| 2023-11-10 | 8.300 | 8.420 | 8.270 | 8.380 | 8.147 | 2,862,903 |
| 2023-11-09 | 8.350 | 8.450 | 8.320 | 8.350 | 8.118 | 3,808,596 |
| 2023-11-08 | 8.410 | 8.410 | 8.270 | 8.360 | 8.127 | 4,979,920 |
| 2023-11-07 | 8.380 | 8.450 | 8.260 | 8.400 | 8.166 | 4,769,750 |
| 2023-11-06 | 8.310 | 8.460 | 8.250 | 8.450 | 8.215 | 5,202,500 |
| 2023-11-03 | 8.120 | 8.400 | 8.080 | 8.300 | 8.069 | 6,614,050 |
| 2023-11-02 | 8.160 | 8.290 | 8.100 | 8.120 | 7.894 | 6,858,150 |
| 2023-11-01 | 8.070 | 8.130 | 8.010 | 8.120 | 7.894 | 4,617,325 |
| 2023-10-31 | 8.000 | 8.160 | 7.980 | 8.080 | 7.855 | 6,346,150 |
| 2023-10-30 | 7.880 | 8.040 | 7.830 | 8.010 | 7.787 | 8,309,425 |
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.