Jiangsu Flag Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	21.400	22.200	21.400	22.150	9.141	2,147,848
2022-01-28	21.230	21.500	20.570	21.390	8.827	1,978,086
2022-01-27	21.310	21.750	20.520	20.700	8.542	2,882,315
2022-01-26	21.970	21.970	21.180	21.390	8.827	2,531,023
2022-01-25	22.490	22.800	21.400	21.490	8.868	2,974,286
2022-01-24	22.990	23.240	22.500	22.550	9.306	2,412,886
2022-01-21	23.020	23.440	22.660	22.990	9.487	2,101,093
2022-01-20	24.200	24.200	23.050	23.270	9.603	5,320,849
2022-01-19	23.980	24.080	23.480	24.020	9.912	3,526,534
2022-01-18	24.020	24.250	23.610	24.000	9.904	4,854,694
2022-01-17	22.750	24.250	22.700	24.020	9.912	5,649,886
2022-01-14	22.880	23.340	22.560	22.770	9.396	1,716,620
2022-01-13	23.450	23.550	22.770	22.860	9.434	2,182,001
2022-01-12	23.470	23.760	23.230	23.400	9.656	2,276,345
2022-01-11	23.690	23.980	23.450	23.560	9.722	2,322,707
2022-01-10	22.940	23.990	22.910	23.690	9.776	3,496,605
2022-01-07	23.670	23.800	22.940	22.940	9.467	2,719,041
2022-01-06	23.300	23.770	22.680	23.720	9.788	3,946,384
2022-01-05	23.310	23.490	22.610	23.190	9.570	3,286,912
2022-01-04	22.410	23.440	22.410	23.300	9.615	5,194,998
2021-12-31	22.510	22.690	22.350	22.450	9.264	1,513,461
2021-12-30	22.580	22.920	22.390	22.500	9.285	1,999,326
2021-12-29	22.410	23.050	22.070	22.670	9.355	3,274,759
2021-12-28	21.900	22.690	21.800	22.560	9.310	3,264,184
2021-12-27	21.300	22.040	21.040	21.850	9.017	3,009,440
2021-12-24	22.260	22.520	20.820	21.190	8.744	5,096,740
2021-12-23	22.590	22.840	22.220	22.320	9.211	2,211,523
2021-12-22	22.240	23.110	22.200	22.550	9.306	3,018,352
2021-12-21	21.870	22.250	21.720	22.240	9.178	1,795,498
2021-12-20	22.560	22.560	21.870	21.910	9.041	2,795,172
2021-12-17	22.430	23.160	22.130	22.230	9.174	2,968,652
2021-12-16	22.480	22.680	22.200	22.640	9.343	1,776,801
2021-12-15	22.590	22.680	22.270	22.360	9.227	2,871,672
2021-12-14	23.450	23.790	22.220	22.590	9.322	7,471,568
2021-12-13	23.180	23.850	22.990	23.640	9.755	3,425,473
2021-12-10	23.400	23.660	23.070	23.090	9.528	2,227,493
2021-12-09	23.790	24.080	23.390	23.460	9.681	3,411,222
2021-12-08	23.980	24.110	23.510	23.710	9.784	2,612,743
2021-12-07	24.300	24.370	23.380	23.980	9.896	4,185,109
2021-12-06	23.370	24.520	23.000	24.300	10.028	6,590,241
2021-12-03	23.580	23.790	23.120	23.360	9.640	3,132,560
2021-12-02	24.140	24.490	23.400	23.580	9.731	4,432,426
2021-12-01	24.830	25.000	24.200	24.260	10.011	4,834,008
2021-11-30	25.890	25.890	24.600	25.020	10.325	8,423,339
2021-11-29	23.990	25.780	23.800	25.680	10.597	13,603,370
2021-11-26	23.650	24.410	23.250	24.390	10.065	7,298,174
2021-11-25	23.400	24.050	23.110	23.650	9.760	5,350,382
2021-11-24	22.500	23.440	22.390	23.240	9.590	3,898,027
2021-11-23	22.800	23.170	22.400	22.530	9.297	2,538,117
2021-11-22	22.100	22.950	21.820	22.800	9.409	4,493,387
2021-11-19	21.850	22.300	21.650	21.950	9.058	2,087,931
2021-11-18	21.680	22.390	21.350	21.990	9.075	2,917,331
2021-11-17	21.710	21.980	21.570	21.640	8.930	1,973,327
2021-11-16	22.550	22.550	21.790	21.900	9.037	2,130,604
2021-11-15	21.170	22.380	21.110	22.320	9.211	6,027,251
2021-11-12	20.610	21.350	20.380	21.180	8.740	2,866,655
2021-11-11	20.640	20.960	20.620	20.800	8.583	1,266,344
2021-11-10	20.810	21.120	20.580	20.890	8.621	1,961,076
2021-11-09	21.300	21.350	20.820	21.010	8.670	1,465,289
2021-11-08	20.610	21.350	20.600	20.900	8.625	2,077,752

← NewerPage 20 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.