Jiangsu Flag Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.030	6.220	5.960	6.170	6.170	13,791,240
2026-04-17	6.080	6.170	5.950	6.020	6.020	10,471,420
2026-04-16	6.060	6.140	5.970	6.110	6.110	9,413,175
2026-04-15	6.150	6.190	6.040	6.070	6.070	9,380,565
2026-04-14	6.210	6.240	6.060	6.150	6.150	9,656,615
2026-04-13	6.300	6.320	6.140	6.200	6.200	9,922,200
2026-04-10	6.310	6.400	6.260	6.290	6.290	10,589,100
2026-04-09	6.320	6.490	6.250	6.300	6.300	12,656,650
2026-04-08	6.370	6.390	6.240	6.330	6.330	15,978,300
2026-04-07	5.940	6.350	5.900	6.330	6.330	16,152,460
2026-04-03	6.210	6.210	5.890	5.930	5.930	12,736,660
2026-04-02	6.190	6.240	6.100	6.170	6.170	10,019,470
2026-04-01	6.230	6.260	6.120	6.200	6.200	8,935,400
2026-03-31	6.280	6.340	6.100	6.120	6.120	11,987,360
2026-03-30	6.180	6.330	6.100	6.270	6.270	15,199,480
2026-03-27	5.920	6.220	5.900	6.190	6.190	14,971,150
2026-03-26	6.230	6.290	5.910	6.000	6.000	16,489,811
2026-03-25	5.860	6.330	5.860	6.180	6.180	24,608,289
2026-03-24	5.810	5.870	5.590	5.860	5.860	20,466,920
2026-03-23	6.080	6.100	5.650	5.710	5.710	20,360,160
2026-03-20	6.530	6.530	6.190	6.200	6.200	13,050,360
2026-03-19	6.650	6.780	6.420	6.460	6.460	13,165,300
2026-03-18	6.620	6.740	6.530	6.710	6.710	9,142,138
2026-03-17	6.790	6.890	6.600	6.620	6.620	12,545,110
2026-03-16	6.980	7.110	6.690	6.760	6.760	17,938,801
2026-03-13	6.970	7.160	6.900	6.950	6.950	26,721,449
2026-03-12	6.920	7.190	6.920	6.930	6.930	28,534,510
2026-03-11	6.900	6.930	6.770	6.910	6.910	12,003,280
2026-03-10	6.950	6.970	6.840	6.880	6.880	12,595,950
2026-03-09	7.090	7.190	6.880	6.920	6.920	19,372,580
2026-03-06	6.800	7.200	6.670	7.160	7.160	28,318,150
2026-03-05	6.910	6.920	6.680	6.750	6.750	9,941,100
2026-03-04	6.530	6.790	6.410	6.720	6.720	12,397,710
2026-03-03	6.840	6.920	6.590	6.590	6.590	12,893,850
2026-03-02	6.930	6.990	6.700	6.860	6.860	13,517,110
2026-02-27	6.940	7.050	6.850	7.010	7.010	13,461,460
2026-02-26	7.020	7.030	6.820	6.880	6.880	11,326,700
2026-02-25	7.040	7.100	6.930	6.990	6.990	15,548,260
2026-02-24	6.700	7.040	6.700	6.970	6.970	17,523,760
2026-02-13	6.760	6.820	6.620	6.630	6.630	13,683,470
2026-02-12	6.880	6.890	6.690	6.760	6.760	24,419,051
2026-02-11	6.720	7.220	6.720	6.940	6.940	35,428,922
2026-02-10	6.700	6.850	6.600	6.740	6.740	12,754,300
2026-02-09	6.640	6.740	6.570	6.690	6.690	12,274,790
2026-02-06	6.490	6.820	6.410	6.590	6.590	21,618,109
2026-02-05	6.510	6.570	6.430	6.440	6.440	8,107,900
2026-02-04	6.550	6.650	6.460	6.530	6.530	10,936,800
2026-02-03	6.400	6.580	6.270	6.550	6.550	17,759,100
2026-02-02	6.550	6.610	6.320	6.330	6.330	15,490,610
2026-01-30	6.670	6.700	6.460	6.620	6.620	17,880,561
2026-01-29	6.770	6.830	6.600	6.690	6.690	15,663,510
2026-01-28	6.820	6.870	6.720	6.820	6.820	14,364,500
2026-01-27	6.950	7.020	6.680	6.800	6.800	22,111,381
2026-01-26	6.950	7.060	6.830	6.980	6.980	40,979,859
2026-01-23	6.290	7.150	6.280	6.980	6.980	69,231,758
2026-01-22	6.160	6.350	6.120	6.290	6.290	14,144,100
2026-01-21	6.180	6.190	6.090	6.180	6.180	7,666,638
2026-01-20	6.100	6.180	6.080	6.150	6.150	11,155,700
2026-01-19	5.950	6.110	5.930	6.090	6.090	10,557,640
2026-01-16	6.050	6.060	5.930	5.960	5.960	9,182,251

← NewerPage 3 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.