Jiangsu Flag Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.260	11.400	10.950	11.160	10.849	8,512,085
2023-07-26	11.040	11.450	10.910	11.370	11.054	10,485,170
2023-07-25	11.010	11.190	10.840	11.040	10.733	8,491,442
2023-07-24	11.050	11.450	10.950	11.190	10.879	12,910,280
2023-07-21	10.600	11.140	10.520	11.080	10.772	13,156,050
2023-07-20	10.330	10.790	10.330	10.650	10.354	8,550,657
2023-07-19	10.450	10.520	10.280	10.340	10.052	2,558,800
2023-07-18	10.390	10.650	10.300	10.520	10.227	4,962,049
2023-07-17	10.660	10.760	10.280	10.340	10.052	4,320,732
2023-07-14	10.510	10.580	10.380	10.450	10.159	1,972,200
2023-07-13	10.410	10.670	10.410	10.520	10.227	2,265,712
2023-07-12	10.480	10.560	10.360	10.440	10.149	2,103,462
2023-07-11	10.290	10.460	10.270	10.440	10.149	2,388,230
2023-07-10	10.440	10.440	10.250	10.290	10.004	3,555,530
2023-07-07	10.340	10.400	10.280	10.310	10.023	862,475
2023-07-06	10.470	10.470	10.300	10.330	10.043	1,134,400
2023-07-05	10.360	10.480	10.320	10.430	10.140	1,811,351
2023-07-04	10.450	10.450	10.310	10.380	10.091	1,605,600
2023-07-03	10.460	10.530	10.360	10.400	10.111	2,660,457
2023-06-30	10.280	10.460	10.230	10.380	10.091	3,251,775
2023-06-29	10.120	10.270	10.040	10.230	9.945	2,037,058
2023-06-28	10.110	10.160	10.010	10.110	9.829	1,912,587
2023-06-27	9.870	10.150	9.800	10.140	9.858	3,299,945
2023-06-26	9.860	9.900	9.660	9.810	9.537	2,744,108
2023-06-21	10.030	10.100	9.860	9.870	9.595	1,984,815
2023-06-20	10.160	10.170	10.010	10.010	9.731	1,774,125
2023-06-19	10.180	10.330	10.050	10.160	9.877	2,895,849
2023-06-16	10.190	10.200	10.040	10.120	9.838	2,318,275
2023-06-15	9.950	10.210	9.880	10.180	9.897	3,838,357
2023-06-14	10.090	10.190	9.960	9.960	9.683	2,591,215
2023-06-13	10.200	10.250	10.070	10.090	9.809	2,234,832
2023-06-12	10.200	10.270	10.130	10.200	9.916	2,528,450
2023-06-09	10.420	10.530	10.100	10.150	9.868	3,344,106
2023-06-08	10.450	10.520	10.350	10.400	10.111	1,357,450
2023-06-07	10.690	10.690	10.360	10.400	10.111	1,882,300
2023-06-06	11.070	11.070	10.590	10.600	10.305	4,392,250
2023-06-05	11.150	11.150	10.990	11.070	10.762	1,687,815
2023-06-02	10.970	11.150	10.920	11.090	10.781	2,452,025
2023-06-01	10.970	11.090	10.960	10.980	10.674	2,070,842
2023-05-31	11.120	11.200	10.980	11.020	10.713	2,088,401
2023-05-30	11.110	11.200	11.020	11.170	10.859	1,791,721
2023-05-29	11.220	11.340	11.070	11.110	10.801	2,444,775
2023-05-26	11.250	11.340	11.090	11.220	10.908	1,482,871
2023-05-25	11.260	11.390	11.100	11.270	10.956	1,915,071
2023-05-24	11.110	11.440	11.110	11.350	11.034	2,183,075
2023-05-23	11.390	11.580	11.270	11.300	10.986	2,839,149
2023-05-22	11.100	11.410	10.970	11.360	11.044	2,951,213
2023-05-19	16.930	17.050	16.580	17.050	10.730	2,149,691
2023-05-18	17.180	17.220	16.800	16.980	10.685	2,036,458
2023-05-17	17.030	17.130	16.930	17.100	10.761	1,279,132
2023-05-16	17.130	17.310	16.930	16.990	10.692	2,652,134
2023-05-15	16.700	17.040	16.700	17.040	10.723	1,777,462
2023-05-12	16.910	17.040	16.730	16.730	10.528	1,317,622
2023-05-11	16.860	17.160	16.650	16.910	10.641	1,581,037
2023-05-10	16.730	16.940	16.710	16.820	10.585	1,257,149
2023-05-09	17.170	17.270	16.730	16.740	10.534	2,487,074
2023-05-08	16.860	17.290	16.860	17.190	10.818	2,458,745
2023-05-05	17.060	17.140	16.770	16.910	10.641	2,748,794
2023-05-04	17.260	17.480	17.040	17.150	10.792	3,260,398
2023-04-28	17.850	17.990	17.210	17.590	11.069	4,556,885

← NewerPage 14 of 21 · 1,216 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.