Jiangsu Flag Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	27.200	29.500	27.000	27.600	11.390	11,916,585
2022-05-06	26.020	27.960	25.000	27.930	11.526	12,211,589
2022-05-05	28.390	30.580	27.080	27.670	11.418	17,206,341
2022-04-29	26.410	28.180	26.410	28.180	11.629	13,745,487
2022-04-28	27.100	27.460	26.240	27.190	11.220	9,629,338
2022-04-27	26.010	27.880	24.820	27.770	11.460	15,386,194
2022-04-26	25.000	27.530	25.000	27.130	11.196	16,812,501
2022-04-25	23.750	25.680	23.520	24.980	10.308	8,425,632
2022-04-22	25.450	25.500	24.110	24.650	10.172	7,828,798
2022-04-21	25.820	26.400	24.600	25.300	10.440	10,075,423
2022-04-20	26.610	27.560	26.000	26.500	10.936	12,668,656
2022-04-19	23.820	27.180	23.810	27.180	11.216	15,190,849
2022-04-18	23.750	24.300	23.010	24.170	9.974	4,704,014
2022-04-15	24.120	24.470	23.500	23.670	9.768	6,040,232
2022-04-14	24.250	24.870	23.800	24.350	10.048	7,345,230
2022-04-13	24.950	25.290	24.050	24.380	10.061	9,887,442
2022-04-12	25.550	26.170	24.310	25.130	10.370	14,180,371
2022-04-11	26.400	27.950	25.270	25.660	10.589	15,864,742
2022-04-08	24.860	27.560	24.370	26.400	10.894	18,090,626
2022-04-07	25.880	27.000	24.510	24.860	10.259	15,766,376
2022-04-06	24.000	27.880	22.910	26.000	10.729	19,348,980
2022-04-01	21.800	25.880	21.630	24.560	10.135	19,561,625
2022-03-31	21.550	22.920	21.120	21.620	8.922	12,837,549
2022-03-30	19.000	19.160	18.510	19.100	7.882	2,704,747
2022-03-29	19.050	19.370	18.700	19.000	7.841	1,767,538
2022-03-28	19.530	19.530	18.750	19.030	7.853	1,445,405
2022-03-25	19.180	19.560	19.000	19.150	7.903	1,174,499
2022-03-24	19.130	19.360	18.900	19.090	7.878	982,574
2022-03-23	19.220	19.360	19.090	19.190	7.919	465,970
2022-03-22	18.910	19.400	18.740	19.190	7.919	1,284,974
2022-03-21	19.190	19.340	18.800	19.170	7.911	987,074
2022-03-18	18.810	19.350	18.800	19.030	7.853	1,438,311
2022-03-17	18.800	19.600	18.600	19.000	7.841	3,554,794
2022-03-16	19.260	19.390	17.000	19.110	7.886	8,990,674
2022-03-15	20.010	20.090	19.250	19.250	7.944	2,132,593
2022-03-14	20.720	20.720	20.160	20.160	8.319	1,444,049
2022-03-11	20.670	21.090	20.210	20.720	8.550	2,591,435
2022-03-10	20.500	21.180	20.180	20.710	8.546	3,115,910
2022-03-09	20.030	20.530	19.000	20.350	8.398	3,637,110
2022-03-08	20.500	20.580	19.790	20.030	8.266	2,656,347
2022-03-07	20.550	20.800	20.140	20.180	8.328	2,453,938
2022-03-04	20.970	21.080	20.400	20.550	8.480	3,353,172
2022-03-03	21.280	21.490	20.770	21.060	8.691	2,796,860
2022-03-02	21.700	21.700	21.040	21.180	8.740	2,083,048
2022-03-01	21.750	22.060	21.540	21.650	8.934	1,882,236
2022-02-28	21.190	21.990	20.660	21.950	9.058	2,794,385
2022-02-25	21.020	21.540	21.020	21.190	8.744	1,381,206
2022-02-24	21.750	22.040	20.710	21.260	8.773	4,247,186
2022-02-23	21.460	22.070	21.460	21.750	8.975	2,082,373
2022-02-22	21.480	21.790	21.260	21.460	8.856	1,691,076
2022-02-21	21.720	21.970	21.510	21.700	8.955	1,059,186
2022-02-18	21.400	21.780	21.330	21.710	8.959	1,049,287
2022-02-17	21.390	21.690	21.250	21.420	8.839	1,163,823
2022-02-16	21.550	21.810	21.380	21.510	8.876	887,793
2022-02-15	21.960	21.960	21.300	21.450	8.852	1,223,920
2022-02-14	21.610	21.900	21.410	21.840	9.013	1,093,049
2022-02-11	22.080	22.170	21.500	21.740	8.971	1,476,111
2022-02-10	22.410	22.410	21.740	22.020	9.087	1,539,381
2022-02-09	22.340	22.470	21.960	22.220	9.169	2,461,367
2022-02-08	22.130	22.430	21.860	22.350	9.223	1,514,249

← NewerPage 19 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.