Jiangsu Flag Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.440	6.540	6.380	6.540	6.540	8,229,798
2025-10-20	6.400	6.450	6.360	6.440	6.440	7,237,275
2025-10-17	6.430	6.520	6.320	6.330	6.330	11,856,990
2025-10-16	6.530	6.560	6.430	6.450	6.450	9,687,700
2025-10-15	6.520	6.610	6.490	6.550	6.550	9,737,567
2025-10-14	6.580	6.680	6.470	6.500	6.500	12,284,160
2025-10-13	6.400	6.580	6.320	6.560	6.560	14,371,010
2025-10-10	6.480	6.680	6.450	6.620	6.620	19,308,920
2025-10-09	6.560	6.570	6.420	6.490	6.490	14,442,100
2025-09-30	6.570	6.620	6.540	6.540	6.540	12,149,650
2025-09-29	6.530	6.650	6.380	6.580	6.580	17,332,570
2025-09-26	6.400	6.650	6.370	6.520	6.520	21,599,500
2025-09-25	6.500	6.560	6.420	6.420	6.420	15,501,170
2025-09-24	6.490	6.580	6.460	6.530	6.530	14,192,870
2025-09-23	6.640	6.650	6.370	6.520	6.520	23,131,600
2025-09-22	6.710	6.710	6.570	6.630	6.630	16,729,170
2025-09-19	6.920	6.950	6.700	6.730	6.730	24,555,820
2025-09-18	7.200	7.230	6.820	6.900	6.900	45,629,648
2025-09-17	7.540	7.720	7.130	7.200	7.200	56,777,633
2025-09-16	7.340	7.990	7.330	7.850	7.850	83,307,148
2025-09-15	6.760	7.470	6.730	7.170	7.170	73,228,641
2025-09-12	6.460	6.840	6.360	6.740	6.740	28,736,520
2025-09-11	6.390	6.460	6.310	6.450	6.450	7,733,700
2025-09-10	6.450	6.470	6.340	6.390	6.390	7,565,238
2025-09-09	6.520	6.560	6.400	6.440	6.440	8,304,272
2025-09-08	6.380	6.530	6.360	6.520	6.520	10,723,110
2025-09-05	6.350	6.380	6.270	6.380	6.380	8,863,625
2025-09-04	6.240	6.400	6.240	6.300	6.300	12,972,140
2025-09-03	6.410	6.460	6.220	6.240	6.240	11,549,700
2025-09-02	6.540	6.540	6.340	6.430	6.430	11,671,380
2025-09-01	6.420	6.580	6.400	6.540	6.540	11,721,760
2025-08-29	6.500	6.540	6.410	6.420	6.420	10,606,720
2025-08-28	6.560	6.650	6.310	6.530	6.530	18,157,711
2025-08-27	6.920	6.940	6.580	6.580	6.580	27,051,010
2025-08-26	6.860	7.030	6.810	6.940	6.940	20,919,500
2025-08-25	6.950	6.980	6.880	6.930	6.930	13,109,730
2025-08-22	7.030	7.040	6.870	6.920	6.920	15,177,220
2025-08-21	6.980	7.110	6.950	7.040	7.040	19,076,391
2025-08-20	6.900	6.990	6.870	6.980	6.980	12,884,720
2025-08-19	6.870	6.940	6.830	6.920	6.920	12,630,980
2025-08-18	6.800	6.900	6.760	6.870	6.870	14,102,760
2025-08-15	6.750	6.800	6.730	6.780	6.780	10,691,420
2025-08-14	6.850	6.900	6.710	6.740	6.740	14,873,550
2025-08-13	6.900	6.900	6.800	6.840	6.840	11,522,320
2025-08-12	6.930	6.950	6.830	6.870	6.870	11,046,050
2025-08-11	6.870	6.950	6.820	6.930	6.930	12,003,350
2025-08-08	6.880	6.880	6.790	6.860	6.860	11,975,350
2025-08-07	6.910	6.960	6.840	6.850	6.850	10,985,450
2025-08-06	6.930	6.950	6.870	6.890	6.890	11,250,350
2025-08-05	6.950	7.000	6.870	6.950	6.950	14,009,680
2025-08-04	6.920	6.940	6.800	6.930	6.930	13,531,600
2025-08-01	6.930	7.080	6.880	6.910	6.910	17,265,711
2025-07-31	7.020	7.030	6.860	6.880	6.880	18,958,820
2025-07-30	7.090	7.160	6.930	7.020	7.020	24,556,279
2025-07-29	7.270	7.270	6.920	7.080	7.080	36,021,129
2025-07-28	7.200	7.380	7.100	7.280	7.280	52,393,500
2025-07-25	6.970	7.200	6.920	6.960	6.960	35,659,762
2025-07-24	7.010	7.100	6.820	6.960	6.960	35,210,191
2025-07-23	6.810	6.990	6.770	6.900	6.900	40,243,406
2025-07-22	6.710	6.740	6.620	6.740	6.740	18,074,850

← NewerPage 5 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.