Jiangsu Flag Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	17.640	17.950	17.540	17.780	11.189	2,605,211
2023-04-26	17.660	17.990	17.510	17.850	11.233	3,107,399
2023-04-25	17.700	17.960	17.050	17.650	11.107	5,120,443
2023-04-24	17.780	18.080	17.510	17.880	11.252	2,993,624
2023-04-21	18.180	18.370	17.780	17.790	11.195	3,187,761
2023-04-20	18.470	18.490	18.000	18.150	11.422	2,818,169
2023-04-19	18.510	18.580	18.190	18.440	11.604	3,526,903
2023-04-18	18.400	18.550	18.130	18.530	11.661	3,836,719
2023-04-17	18.500	18.620	18.160	18.310	11.522	3,886,918
2023-04-14	18.440	18.700	18.410	18.530	11.661	2,768,744
2023-04-13	18.780	18.780	18.390	18.400	11.579	2,612,264
2023-04-12	19.000	19.050	18.610	18.810	11.837	2,979,899
2023-04-11	18.950	18.950	18.550	18.900	11.894	2,874,114
2023-04-10	18.860	19.100	18.600	18.810	11.837	3,572,068
2023-04-07	18.230	18.890	18.170	18.870	11.875	4,956,451
2023-04-06	17.880	18.330	17.880	18.300	11.516	4,013,713
2023-04-04	18.120	18.190	17.710	17.870	11.246	4,920,710
2023-04-03	18.470	18.510	18.070	18.110	11.397	6,961,729
2023-03-31	18.350	18.950	18.310	18.500	11.642	6,588,538
2023-03-30	18.670	19.280	18.320	18.580	11.692	12,962,650
2023-03-29	18.310	18.500	17.970	18.020	11.340	3,960,223
2023-03-28	18.210	18.650	18.130	18.310	11.522	3,813,393
2023-03-27	18.430	18.450	18.170	18.200	11.453	4,492,018
2023-03-24	18.930	19.050	18.420	18.460	11.617	4,255,348
2023-03-23	19.180	19.230	18.720	18.890	11.887	3,694,222
2023-03-22	19.150	19.280	19.050	19.180	12.070	2,568,936
2023-03-21	19.240	19.250	19.030	19.100	12.020	2,240,549
2023-03-20	19.130	19.330	18.910	19.170	12.064	2,806,436
2023-03-17	19.400	19.440	19.130	19.180	12.070	2,105,886
2023-03-16	19.400	19.740	19.190	19.200	12.083	2,289,111
2023-03-15	19.170	19.570	19.090	19.470	12.252	2,462,301
2023-03-14	19.460	19.460	18.910	19.110	12.026	2,042,287
2023-03-13	19.200	19.420	19.000	19.360	12.183	2,227,716
2023-03-10	19.490	19.580	19.270	19.320	12.158	1,821,374
2023-03-09	19.610	19.690	19.480	19.510	12.278	1,644,412
2023-03-08	19.650	19.760	19.450	19.550	12.303	2,499,389
2023-03-07	20.120	20.220	19.660	19.690	12.391	2,641,724
2023-03-06	19.800	20.180	19.740	20.120	12.661	2,829,764
2023-03-03	20.000	20.000	19.770	19.810	12.466	2,787,824
2023-03-02	20.210	20.270	19.900	19.990	12.580	2,638,791
2023-03-01	20.150	20.250	19.960	20.210	12.718	3,197,188
2023-02-28	20.130	20.280	19.850	20.130	12.668	3,235,836
2023-02-27	20.170	20.340	19.920	20.250	12.743	2,187,749
2023-02-24	20.160	20.280	19.920	20.170	12.693	1,938,382
2023-02-23	20.270	20.320	20.060	20.100	12.649	1,768,799
2023-02-22	20.310	20.370	20.040	20.110	12.655	2,584,649
2023-02-21	20.130	20.450	20.050	20.300	12.775	3,571,138
2023-02-20	19.930	20.180	19.710	20.130	12.668	4,997,900
2023-02-17	20.200	20.300	19.710	19.870	12.504	5,435,030
2023-02-16	20.830	20.880	20.010	20.180	12.699	4,797,373
2023-02-15	21.030	21.140	20.710	20.760	13.064	3,422,961
2023-02-14	21.250	21.340	20.950	21.070	13.259	4,060,761
2023-02-13	20.580	21.390	20.510	21.280	13.391	8,019,191
2023-02-10	20.480	20.880	20.370	20.580	12.951	5,484,045
2023-02-09	20.400	20.560	20.230	20.480	12.888	3,954,868
2023-02-08	20.310	20.500	20.300	20.460	12.875	4,002,306
2023-02-07	20.430	20.550	20.160	20.400	12.838	4,805,593
2023-02-06	20.490	20.850	20.320	20.440	12.863	6,691,564
2023-02-03	21.180	21.210	20.160	20.620	12.976	9,910,278
2023-02-02	21.090	21.220	20.890	21.210	13.347	5,114,495

← NewerPage 15 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.