Jiangsu Flag Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	17.100	17.100	16.150	16.370	10.302	4,822,685
2022-08-01	17.020	17.280	16.600	17.190	10.818	3,947,241
2022-07-29	17.020	17.270	16.740	17.020	10.711	2,950,829
2022-07-28	17.200	17.450	17.040	17.110	10.767	3,248,886
2022-07-27	16.900	17.230	16.770	17.190	10.818	3,533,451
2022-07-26	16.750	17.090	16.310	17.050	10.730	3,942,028
2022-07-25	16.600	16.880	16.500	16.820	10.585	3,710,098
2022-07-22	16.870	17.060	16.340	16.570	10.427	4,386,335
2022-07-21	17.080	17.180	16.800	16.820	10.585	3,383,799
2022-07-20	16.960	17.250	16.850	17.090	10.755	3,800,574
2022-07-19	16.960	17.180	16.650	17.040	10.723	4,579,625
2022-07-18	16.690	17.080	16.630	16.960	10.673	4,715,053
2022-07-15	17.420	17.490	16.620	16.650	10.478	7,684,721
2022-07-14	17.300	17.620	17.180	17.470	10.994	2,961,642
2022-07-13	17.330	17.520	17.130	17.300	10.887	4,287,635
2022-07-12	18.240	18.250	17.260	17.280	10.874	6,878,734
2022-07-11	19.200	19.200	17.950	18.060	11.365	7,619,639
2022-07-08	19.600	19.890	19.080	19.140	12.045	4,779,229
2022-07-07	20.080	20.080	19.520	19.560	12.309	4,841,840
2022-07-06	20.180	20.300	19.680	19.880	12.510	6,440,266
2022-07-05	20.300	20.990	19.850	20.300	12.775	9,109,236
2022-07-04	20.200	20.600	19.770	20.350	12.806	8,776,364
2022-07-01	20.110	20.450	19.880	20.190	12.706	9,326,172
2022-06-30	20.500	20.700	19.850	20.200	12.712	11,565,147
2022-06-29	19.320	21.120	19.000	20.350	12.806	18,867,321
2022-06-28	17.480	19.480	17.240	19.480	12.259	15,134,393
2022-06-27	17.590	17.880	17.400	17.430	10.969	4,579,738
2022-06-24	17.700	17.730	17.400	17.650	11.107	5,138,825
2022-06-23	17.390	17.710	17.110	17.640	11.101	4,242,080
2022-06-22	17.720	17.820	17.350	17.390	10.943	3,759,051
2022-06-21	18.340	18.340	17.480	17.750	11.170	6,114,918
2022-06-20	18.600	18.880	18.130	18.340	11.541	6,473,253
2022-06-17	18.120	18.780	18.070	18.610	11.711	6,112,092
2022-06-16	18.400	18.660	18.040	18.290	11.510	7,605,229
2022-06-15	19.030	19.200	18.300	18.370	11.560	9,208,158
2022-06-14	18.510	19.180	18.450	19.030	11.976	10,149,307
2022-06-13	18.270	18.910	18.000	18.810	11.837	11,843,049
2022-06-10	17.250	18.480	16.900	18.270	11.497	13,626,365
2022-06-09	17.500	17.510	16.700	17.250	10.855	8,621,130
2022-06-08	17.440	18.190	17.120	17.840	11.227	9,090,873
2022-06-07	17.690	18.100	17.130	17.390	10.943	5,626,422
2022-06-06	17.540	17.910	17.210	17.770	11.183	6,990,184
2022-06-02	17.720	18.010	17.440	17.700	11.139	4,518,125
2022-06-01	18.350	18.560	17.550	17.760	11.176	7,160,382
2022-05-31	17.770	18.810	17.470	18.340	11.541	9,429,543
2022-05-30	17.800	17.940	17.200	17.770	11.183	5,200,445
2022-05-27	17.160	17.930	17.100	17.520	11.025	6,345,279
2022-05-26	17.710	17.740	16.970	17.160	10.799	7,162,644
2022-05-25	17.410	17.900	17.170	17.800	11.202	7,283,934
2022-05-24	18.450	18.640	17.360	17.400	10.950	8,755,233
2022-05-23	17.800	18.700	17.380	18.520	11.655	11,742,011
2022-05-20	18.700	18.700	17.610	17.820	11.214	12,616,513
2022-05-19	17.810	18.810	17.600	18.750	11.799	12,908,037
2022-05-18	16.870	18.380	16.850	18.140	11.415	11,896,112
2022-05-17	17.990	18.060	16.350	16.960	10.673	10,173,435
2022-05-16	26.780	28.180	26.380	27.490	11.344	11,005,538
2022-05-13	26.420	27.750	26.130	26.770	11.047	8,698,300
2022-05-12	26.870	27.400	25.910	26.400	10.894	10,502,371
2022-05-11	29.120	29.370	27.260	27.330	11.278	15,035,858
2022-05-10	27.150	28.890	27.100	28.760	11.868	13,151,642

← NewerPage 18 of 21 · 1,213 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.