Jiangsu Flag Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.250	5.360	5.050	5.110	5.110	13,141,950
2026-07-16	5.260	5.310	5.170	5.250	5.250	8,834,030
2026-07-15	5.190	5.310	5.140	5.290	5.290	10,521,938
2026-07-14	5.080	5.200	5.020	5.190	5.190	13,217,121
2026-07-13	5.100	5.230	5.050	5.070	5.070	13,962,795
2026-07-10	4.980	5.290	4.910	5.120	5.120	14,742,244
2026-07-09	5.000	5.070	4.880	4.960	4.960	10,883,450
2026-07-08	4.960	5.070	4.870	5.010	5.010	9,422,288
2026-07-07	5.120	5.170	4.980	5.010	5.010	9,018,744
2026-07-06	5.140	5.290	5.100	5.170	5.170	10,568,394
2026-07-03	5.140	5.190	5.060	5.140	5.140	10,273,775
2026-07-02	5.060	5.210	5.040	5.130	5.130	10,581,725
2026-07-01	4.940	5.180	4.910	5.080	5.080	14,578,050
2026-06-30	4.900	4.980	4.810	4.920	4.920	12,406,112
2026-06-29	4.960	5.050	4.830	4.920	4.920	15,388,289
2026-06-26	5.040	5.100	4.990	5.010	5.010	11,122,101
2026-06-25	5.170	5.190	5.000	5.080	5.080	11,987,708
2026-06-24	5.370	5.390	5.120	5.180	5.180	10,788,845
2026-06-23	5.370	5.510	5.270	5.330	5.330	11,968,450
2026-06-22	5.260	5.400	5.060	5.380	5.380	17,076,188
2026-06-18	5.330	5.400	5.200	5.250	5.250	13,029,740
2026-06-17	5.590	5.600	5.350	5.360	5.360	11,872,740
2026-06-16	5.630	5.650	5.500	5.570	5.570	8,614,345
2026-06-15	5.730	5.800	5.600	5.640	5.640	10,136,100
2026-06-12	5.690	5.750	5.510	5.640	5.640	10,865,850
2026-06-11	5.600	5.800	5.560	5.620	5.620	11,801,250
2026-06-10	5.540	5.680	5.410	5.660	5.660	10,440,680
2026-06-09	5.580	5.620	5.450	5.560	5.560	9,752,048
2026-06-08	5.650	5.760	5.500	5.550	5.550	13,759,185
2026-06-05	5.760	5.870	5.600	5.740	5.740	11,690,390
2026-06-04	5.990	6.000	5.700	5.740	5.740	12,435,140
2026-06-03	6.030	6.100	5.950	5.990	5.990	6,943,415
2026-06-02	6.230	6.230	5.980	6.030	6.030	9,389,900
2026-06-01	5.980	6.290	5.930	6.210	6.210	11,694,250
2026-05-29	6.270	6.270	5.920	6.010	6.010	15,321,320
2026-05-28	6.180	6.310	6.100	6.230	6.230	10,029,950
2026-05-27	6.370	6.410	6.110	6.160	6.160	10,147,970
2026-05-26	6.480	6.520	6.250	6.340	6.340	9,327,192
2026-05-25	6.630	6.650	6.370	6.490	6.490	13,172,200
2026-05-22	6.530	6.680	6.370	6.630	6.630	12,927,100
2026-05-21	6.760	6.840	6.430	6.440	6.440	15,905,400
2026-05-20	6.850	6.860	6.720	6.760	6.760	11,417,550
2026-05-19	6.880	6.920	6.770	6.860	6.860	16,132,370
2026-05-18	6.890	6.990	6.650	6.870	6.870	25,990,301
2026-05-15	6.820	7.000	6.680	6.980	6.980	25,218,529
2026-05-14	6.760	6.920	6.750	6.830	6.830	15,265,990
2026-05-13	6.730	6.830	6.660	6.760	6.760	10,690,560
2026-05-12	6.870	6.880	6.650	6.730	6.730	11,460,210
2026-05-11	6.650	7.020	6.610	6.870	6.870	22,103,119
2026-05-08	6.610	6.670	6.580	6.660	6.660	10,176,600
2026-05-07	6.800	6.840	6.560	6.610	6.610	13,490,550
2026-05-06	6.710	6.800	6.650	6.790	6.790	16,820,529
2026-04-30	6.690	6.830	6.640	6.680	6.680	11,531,630
2026-04-29	6.600	6.750	6.580	6.700	6.700	14,795,850
2026-04-28	6.760	6.810	6.610	6.650	6.650	16,508,930
2026-04-27	6.690	6.820	6.580	6.790	6.790	29,578,119
2026-04-24	6.410	6.890	6.390	6.750	6.750	47,567,199
2026-04-23	6.100	6.180	6.040	6.140	6.140	9,263,600
2026-04-22	6.180	6.180	6.030	6.120	6.120	11,892,330
2026-04-21	6.170	6.250	6.090	6.160	6.160	13,468,200

← NewerPage 2 of 3 · 121 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.