Jiangsu Flag Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	22.890	23.650	22.660	23.310	14.669	6,491,317
2022-10-31	23.530	23.600	22.600	22.840	14.373	10,076,106
2022-10-28	23.500	24.170	23.200	23.560	14.826	11,032,531
2022-10-27	24.860	24.890	23.350	23.540	14.814	13,091,281
2022-10-26	23.650	24.940	23.300	24.130	15.185	23,722,024
2022-10-25	21.190	22.260	21.100	22.080	13.895	8,513,276
2022-10-24	22.080	22.600	21.220	21.270	13.385	9,196,136
2022-10-21	21.470	21.970	21.300	21.940	13.807	4,722,568
2022-10-20	21.770	21.820	21.200	21.600	13.593	5,714,735
2022-10-19	20.910	21.880	20.880	21.690	13.649	7,480,579
2022-10-18	20.570	21.640	20.220	21.050	13.247	8,024,015
2022-10-17	19.940	20.700	19.900	20.580	12.951	4,997,818
2022-10-14	20.150	20.480	19.660	20.280	12.762	7,432,279
2022-10-13	19.290	20.190	18.910	20.180	12.699	9,021,281
2022-10-12	19.070	19.330	18.800	19.290	12.139	6,377,734
2022-10-11	17.920	19.260	17.810	19.100	12.020	8,316,268
2022-10-10	17.900	18.340	17.600	17.860	11.239	3,188,871
2022-09-30	18.180	18.430	17.850	17.930	11.283	4,450,042
2022-09-29	17.880	18.360	17.730	18.200	11.453	4,012,321
2022-09-28	17.950	18.120	17.440	17.700	11.139	4,012,987
2022-09-27	17.980	18.210	17.810	17.990	11.321	1,766,062
2022-09-26	18.390	18.390	17.690	17.950	11.296	4,199,060
2022-09-23	18.390	18.400	18.020	18.130	11.409	4,545,298
2022-09-22	18.190	18.450	17.930	18.310	11.522	4,375,129
2022-09-21	17.720	18.350	17.650	18.190	11.447	4,163,661
2022-09-20	17.320	18.050	17.230	17.900	11.264	5,328,459
2022-09-19	16.980	17.530	16.580	17.200	10.824	5,486,693
2022-09-16	16.800	17.170	16.510	16.800	10.572	3,564,171
2022-09-15	16.960	17.160	16.410	16.800	10.572	4,477,250
2022-09-14	17.240	17.290	16.730	17.050	10.730	3,757,963
2022-09-13	17.380	17.940	17.200	17.360	10.925	8,891,771
2022-09-09	16.970	17.420	16.850	17.360	10.925	3,540,223
2022-09-08	17.300	17.320	16.910	16.920	10.648	3,161,998
2022-09-07	17.760	17.760	17.180	17.310	10.893	3,290,661
2022-09-06	17.600	18.180	17.260	17.760	11.176	5,468,937
2022-09-05	17.300	17.550	17.020	17.410	10.956	2,794,128
2022-09-02	17.540	17.580	17.210	17.250	10.855	2,032,912
2022-09-01	17.600	17.890	17.270	17.370	10.931	2,244,870
2022-08-31	18.190	18.190	17.350	17.520	11.025	5,492,210
2022-08-30	18.480	18.480	17.850	18.000	11.327	2,784,578
2022-08-29	17.810	18.750	17.800	18.480	11.629	4,226,510
2022-08-26	18.080	18.660	17.940	18.120	11.403	3,875,961
2022-08-25	18.500	18.670	17.700	18.080	11.378	3,645,523
2022-08-24	19.040	19.260	18.290	18.350	11.548	4,689,448
2022-08-23	19.090	19.150	18.580	18.890	11.887	4,762,198
2022-08-22	18.700	19.520	18.500	18.880	11.881	9,658,621
2022-08-19	18.970	19.580	18.760	18.870	11.875	7,609,009
2022-08-18	18.960	19.080	18.320	18.950	11.925	7,449,401
2022-08-17	19.500	19.710	19.050	19.670	12.378	5,916,260
2022-08-16	19.020	19.890	19.020	19.490	12.265	6,451,054
2022-08-15	18.700	19.150	18.400	19.000	11.957	4,515,823
2022-08-12	18.510	19.130	18.510	18.670	11.749	4,692,073
2022-08-11	18.620	19.070	18.500	18.660	11.743	6,179,646
2022-08-10	17.930	18.880	17.850	18.620	11.718	7,733,560
2022-08-09	17.930	18.060	17.730	17.970	11.308	5,228,473
2022-08-08	17.180	18.020	17.010	17.940	11.290	5,217,298
2022-08-05	17.160	17.270	16.960	17.210	10.830	2,887,605
2022-08-04	16.800	17.200	16.610	17.150	10.792	3,424,765
2022-08-03	16.360	17.190	16.360	16.710	10.516	4,818,320
2022-08-02	17.100	17.100	16.150	16.370	10.302	4,822,685

← NewerPage 17 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.