Jiangsu Flag Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	5.970	6.090	5.960	6.040	6.040	8,321,200
2026-01-14	6.010	6.090	5.910	6.000	6.000	11,727,640
2026-01-13	6.000	6.110	5.990	6.010	6.010	10,275,650
2026-01-12	5.970	6.030	5.940	6.020	6.020	8,036,688
2026-01-09	5.950	5.970	5.900	5.960	5.960	8,708,657
2026-01-08	5.840	5.960	5.830	5.950	5.950	7,467,027
2026-01-07	5.920	5.930	5.840	5.850	5.850	6,429,637
2026-01-06	5.910	5.970	5.900	5.930	5.930	6,920,588
2026-01-05	5.840	5.950	5.830	5.900	5.900	6,750,600
2025-12-31	5.850	5.860	5.770	5.830	5.830	5,209,713
2025-12-30	5.850	5.910	5.770	5.850	5.850	5,930,417
2025-12-29	5.890	5.900	5.820	5.860	5.860	5,224,246
2025-12-26	5.960	5.980	5.880	5.900	5.900	5,039,400
2025-12-25	5.930	5.980	5.880	5.960	5.960	5,519,000
2025-12-24	5.910	5.950	5.840	5.920	5.920	4,553,702
2025-12-23	5.860	5.900	5.820	5.880	5.880	3,904,950
2025-12-22	5.930	5.940	5.860	5.870	5.870	4,051,625
2025-12-19	5.820	5.920	5.800	5.890	5.890	5,766,100
2025-12-18	5.690	5.830	5.680	5.810	5.810	7,710,687
2025-12-17	5.720	5.750	5.630	5.710	5.710	6,600,598
2025-12-16	5.760	5.770	5.670	5.720	5.720	5,983,510
2025-12-15	5.720	5.800	5.690	5.760	5.760	5,106,913
2025-12-12	5.820	5.840	5.710	5.730	5.730	7,433,114
2025-12-11	5.940	5.940	5.780	5.790	5.790	9,681,939
2025-12-10	6.000	6.010	5.920	5.940	5.940	8,738,113
2025-12-09	6.070	6.080	5.990	6.020	6.020	6,867,574
2025-12-08	6.110	6.150	6.070	6.090	6.090	6,741,289
2025-12-05	6.010	6.100	5.950	6.100	6.100	6,244,550
2025-12-04	6.080	6.110	5.980	6.000	6.000	7,503,876
2025-12-03	6.110	6.160	6.070	6.100	6.100	6,684,100
2025-12-02	6.120	6.160	6.040	6.130	6.130	7,461,277
2025-12-01	6.150	6.190	6.100	6.110	6.110	8,238,500
2025-11-28	6.060	6.150	6.030	6.150	6.150	7,047,197
2025-11-27	6.000	6.110	5.980	6.070	6.070	7,908,010
2025-11-26	6.140	6.170	6.000	6.010	6.010	10,359,150
2025-11-25	6.070	6.150	6.030	6.110	6.110	10,365,370
2025-11-24	6.070	6.120	5.970	6.050	6.050	12,407,740
2025-11-21	6.430	6.460	6.000	6.000	6.000	22,691,820
2025-11-20	6.530	6.570	6.420	6.450	6.450	7,571,160
2025-11-19	6.590	6.690	6.470	6.520	6.520	9,673,235
2025-11-18	6.700	6.750	6.530	6.590	6.590	9,690,975
2025-11-17	6.750	6.810	6.700	6.720	6.720	7,928,528
2025-11-14	6.700	6.780	6.700	6.710	6.710	9,670,969
2025-11-13	6.660	6.740	6.640	6.740	6.740	9,614,700
2025-11-12	6.700	6.700	6.600	6.640	6.640	9,338,200
2025-11-11	6.670	6.710	6.620	6.690	6.690	8,278,125
2025-11-10	6.580	6.680	6.550	6.670	6.670	11,049,000
2025-11-07	6.540	6.630	6.510	6.590	6.590	9,754,202
2025-11-06	6.470	6.570	6.430	6.540	6.540	9,430,619
2025-11-05	6.330	6.480	6.330	6.470	6.470	9,618,574
2025-11-04	6.420	6.420	6.340	6.390	6.390	7,060,000
2025-11-03	6.370	6.430	6.350	6.420	6.420	8,105,188
2025-10-31	6.310	6.400	6.290	6.380	6.380	8,435,474
2025-10-30	6.340	6.380	6.290	6.290	6.290	8,088,424
2025-10-29	6.430	6.460	6.320	6.380	6.380	8,465,175
2025-10-28	6.360	6.510	6.340	6.440	6.440	12,262,150
2025-10-27	6.310	6.420	6.280	6.370	6.370	13,566,240
2025-10-24	6.470	6.530	6.270	6.280	6.280	27,650,000
2025-10-23	6.500	6.600	6.490	6.600	6.600	8,773,215
2025-10-22	6.500	6.590	6.490	6.510	6.510	7,358,748

← NewerPage 4 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.