Jiangsu Flag Chemical Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.730	7.960	7.620	7.920	7.700	12,819,940
2023-10-26	7.950	7.950	7.680	7.750	7.534	12,882,550
2023-10-25	8.100	8.260	7.910	7.970	7.748	13,774,490
2023-10-24	8.230	8.320	7.950	8.130	7.904	16,912,730
2023-10-23	9.470	9.470	8.180	8.360	8.127	16,738,430
2023-10-20	9.810	9.840	9.600	9.630	9.362	2,479,250
2023-10-19	9.930	9.990	9.790	9.810	9.537	1,442,237
2023-10-18	10.140	10.160	9.910	9.930	9.654	1,883,800
2023-10-17	10.090	10.160	10.030	10.130	9.848	1,691,600
2023-10-16	10.190	10.330	10.060	10.110	9.829	2,805,238
2023-10-13	10.300	10.340	10.170	10.200	9.916	1,983,800
2023-10-12	10.120	10.370	10.080	10.350	10.062	2,496,237
2023-10-11	10.120	10.230	10.090	10.130	9.848	2,796,656
2023-10-10	10.060	10.200	10.030	10.070	9.790	2,138,662
2023-10-09	10.100	10.180	10.020	10.070	9.790	2,424,699
2023-09-28	10.250	10.380	10.100	10.140	9.858	4,490,830
2023-09-27	10.300	10.480	10.180	10.250	9.965	3,323,750
2023-09-26	10.300	10.400	10.210	10.270	9.984	2,119,650
2023-09-25	10.400	10.500	10.240	10.380	10.091	3,307,245
2023-09-22	10.300	10.410	10.150	10.390	10.101	4,235,300
2023-09-21	10.490	10.490	10.110	10.200	9.916	4,485,173
2023-09-20	10.530	10.640	10.380	10.410	10.120	1,976,300
2023-09-19	10.660	10.700	10.540	10.620	10.324	1,660,350
2023-09-18	10.530	10.710	10.450	10.630	10.334	1,744,975
2023-09-15	10.710	10.760	10.510	10.590	10.295	2,593,450
2023-09-14	10.720	10.850	10.600	10.660	10.363	1,824,200
2023-09-13	10.830	10.900	10.610	10.720	10.422	1,903,050
2023-09-12	10.850	10.880	10.710	10.820	10.519	1,247,048
2023-09-11	10.630	10.890	10.600	10.850	10.548	2,685,260
2023-09-08	10.770	10.790	10.600	10.630	10.334	1,908,388
2023-09-07	10.870	10.930	10.650	10.710	10.412	3,269,463
2023-09-06	10.820	10.900	10.770	10.870	10.568	2,367,916
2023-09-05	10.820	10.900	10.740	10.880	10.577	1,808,485
2023-09-04	10.800	10.920	10.710	10.880	10.577	2,075,437
2023-09-01	10.690	10.800	10.610	10.800	10.499	1,859,775
2023-08-31	10.670	10.720	10.500	10.710	10.412	2,004,237
2023-08-30	10.630	10.830	10.510	10.680	10.383	2,693,918
2023-08-29	10.260	10.690	10.240	10.640	10.344	3,179,981
2023-08-28	10.900	11.050	10.240	10.310	10.023	3,510,648
2023-08-25	10.580	10.920	10.370	10.420	10.130	3,460,375
2023-08-24	10.100	10.730	10.100	10.560	10.266	5,512,273
2023-08-23	10.170	10.180	9.960	9.970	9.693	1,462,375
2023-08-22	10.120	10.270	9.960	10.180	9.897	1,697,950
2023-08-21	10.170	10.390	10.130	10.130	9.848	1,562,383
2023-08-18	10.510	10.590	10.200	10.200	9.916	2,093,150
2023-08-17	10.600	10.600	10.310	10.520	10.227	2,259,712
2023-08-16	10.860	10.960	10.650	10.670	10.373	2,193,675
2023-08-15	11.010	11.130	10.870	10.900	10.597	2,156,602
2023-08-14	10.790	11.080	10.760	11.010	10.704	2,760,150
2023-08-11	11.250	11.280	10.850	10.870	10.568	3,936,000
2023-08-10	10.710	11.250	10.640	11.240	10.927	6,150,195
2023-08-09	10.700	10.750	10.570	10.640	10.344	1,218,800
2023-08-08	10.780	10.820	10.680	10.700	10.402	1,957,246
2023-08-07	10.860	10.870	10.700	10.830	10.529	1,820,952
2023-08-04	11.010	11.040	10.830	10.830	10.529	2,311,502
2023-08-03	10.910	11.060	10.880	10.960	10.655	1,840,700
2023-08-02	10.950	11.110	10.860	10.970	10.665	2,340,199
2023-08-01	11.080	11.120	10.820	10.990	10.684	3,659,435
2023-07-31	11.100	11.220	11.000	11.050	10.742	4,063,395
2023-07-28	11.090	11.170	10.980	11.090	10.781	3,698,585

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.