Jiangsu Flag Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	21.090	21.220	20.890	21.210	13.347	5,114,495
2023-02-01	21.760	21.980	20.860	21.100	13.278	10,147,045
2023-01-31	22.600	22.660	21.560	21.600	13.593	6,604,750
2023-01-30	22.700	22.910	21.920	22.150	13.939	4,533,200
2023-01-20	22.600	22.810	22.350	22.560	14.197	2,179,776
2023-01-19	22.280	22.740	22.210	22.670	14.266	1,749,562
2023-01-18	22.480	22.830	22.000	22.280	14.021	2,731,049
2023-01-17	22.510	22.800	22.370	22.670	14.266	1,632,524
2023-01-16	22.130	23.270	22.100	22.640	14.247	4,012,618
2023-01-13	22.410	22.500	22.000	22.190	13.964	2,694,752
2023-01-12	22.130	22.420	22.000	22.400	14.096	2,225,961
2023-01-11	22.170	22.450	21.850	22.130	13.926	2,648,474
2023-01-10	22.380	22.400	21.600	22.000	13.845	2,567,249
2023-01-09	22.230	22.580	21.960	22.050	13.876	3,636,888
2023-01-06	21.610	22.400	21.560	22.220	13.983	4,639,300
2023-01-05	21.600	21.990	21.430	21.630	13.612	3,656,224
2023-01-04	21.780	21.850	21.350	21.580	13.580	4,426,460
2023-01-03	21.730	22.270	21.240	21.920	13.794	5,440,943
2022-12-30	20.950	21.910	20.750	21.870	13.763	4,283,818
2022-12-29	20.640	21.140	20.500	21.000	13.215	3,986,883
2022-12-28	20.690	20.830	20.330	20.480	12.888	2,060,699
2022-12-27	20.890	21.130	20.400	20.690	13.020	2,828,726
2022-12-26	21.110	21.160	20.510	20.680	13.014	2,635,086
2022-12-23	20.310	20.880	20.290	20.700	13.026	1,671,524
2022-12-22	21.170	21.260	20.300	20.580	12.951	2,878,236
2022-12-21	20.810	21.290	20.500	20.990	13.209	2,320,986
2022-12-20	20.610	20.850	20.260	20.690	13.020	2,071,574
2022-12-19	21.080	21.240	20.640	20.700	13.026	2,809,266
2022-12-16	21.010	21.380	20.710	21.180	13.329	2,097,974
2022-12-15	21.230	21.230	20.640	21.020	13.228	1,816,274
2022-12-14	21.280	21.980	20.980	21.100	13.278	3,219,898
2022-12-13	21.220	21.620	21.030	21.240	13.366	2,169,852
2022-12-12	21.330	21.690	21.000	21.610	13.599	3,023,984
2022-12-09	21.460	21.680	21.210	21.350	13.436	1,682,774
2022-12-08	21.310	21.780	21.150	21.400	13.467	2,307,561
2022-12-07	21.260	21.660	21.200	21.360	13.442	1,709,347
2022-12-06	21.710	21.710	21.030	21.360	13.442	2,202,561
2022-12-05	21.810	22.480	21.360	21.400	13.467	2,601,891
2022-12-02	21.910	22.190	21.610	21.700	13.656	1,914,937
2022-12-01	21.700	22.450	21.400	21.710	13.662	3,656,848
2022-11-30	21.470	21.680	21.270	21.460	13.505	2,483,025
2022-11-29	21.950	22.160	21.430	21.470	13.511	3,104,976
2022-11-28	21.270	22.260	21.270	21.810	13.725	3,975,600
2022-11-25	22.870	23.160	22.000	22.170	13.952	2,505,357
2022-11-24	22.510	23.320	22.310	23.100	14.537	2,639,624
2022-11-23	22.450	22.690	21.970	22.640	14.247	3,015,299
2022-11-22	23.040	23.270	22.320	22.330	14.052	2,811,831
2022-11-21	22.640	23.490	22.180	23.040	14.499	3,610,611
2022-11-18	22.740	23.390	22.460	22.640	14.247	2,687,481
2022-11-17	22.260	22.830	22.240	22.750	14.317	2,482,769
2022-11-16	22.990	22.990	22.110	22.400	14.096	2,678,789
2022-11-15	22.580	22.940	22.210	22.750	14.317	4,559,860
2022-11-14	22.600	23.470	22.300	22.580	14.210	5,196,485
2022-11-11	23.500	23.690	22.580	22.600	14.222	3,239,361
2022-11-10	23.600	23.650	22.800	23.040	14.499	3,288,036
2022-11-09	23.230	23.830	23.000	23.600	14.851	2,971,584
2022-11-08	23.430	23.500	22.870	23.350	14.694	2,999,783
2022-11-07	23.770	24.350	23.200	23.330	14.682	6,389,922
2022-11-04	23.390	23.970	23.050	23.330	14.682	5,284,655
2022-11-03	22.830	23.880	22.570	23.380	14.713	4,550,060

← NewerPage 16 of 21 · 1,217 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.