Jiangsu Flag Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.750	6.760	6.660	6.700	6.700	23,588,900
2025-07-18	6.530	6.690	6.510	6.690	6.690	24,087,920
2025-07-17	6.500	6.520	6.460	6.510	6.510	9,450,800
2025-07-16	6.430	6.510	6.400	6.500	6.500	11,560,420
2025-07-15	6.570	6.580	6.360	6.420	6.420	18,004,240
2025-07-14	6.540	6.590	6.530	6.580	6.580	10,989,240
2025-07-11	6.620	6.620	6.510	6.570	6.570	17,253,051
2025-07-10	6.610	6.660	6.580	6.620	6.620	14,395,190
2025-07-09	6.630	6.700	6.540	6.610	6.610	23,630,721
2025-07-08	6.580	6.680	6.570	6.640	6.640	19,037,350
2025-07-07	6.480	6.600	6.460	6.570	6.570	16,211,720
2025-07-04	6.680	6.700	6.500	6.520	6.520	26,952,900
2025-07-03	6.660	6.760	6.570	6.710	6.710	25,101,350
2025-07-02	6.720	6.810	6.610	6.670	6.670	23,307,850
2025-07-01	6.570	6.820	6.540	6.720	6.720	37,931,422
2025-06-30	6.540	6.570	6.500	6.560	6.560	15,741,420
2025-06-27	6.540	6.590	6.510	6.540	6.540	19,024,150
2025-06-26	6.620	6.760	6.530	6.540	6.540	28,611,551
2025-06-25	6.730	6.750	6.500	6.600	6.600	33,067,719
2025-06-24	6.680	6.740	6.610	6.720	6.720	26,960,119
2025-06-23	6.470	6.700	6.420	6.680	6.680	30,225,939
2025-06-20	6.850	6.850	6.460	6.460	6.460	43,986,238
2025-06-19	7.020	7.380	6.850	6.910	6.910	51,398,633
2025-06-18	7.340	7.490	7.020	7.040	7.040	63,756,848
2025-06-17	6.880	7.480	6.800	7.370	7.370	85,245,445
2025-06-16	6.850	6.930	6.730	6.880	6.880	29,341,400
2025-06-13	7.100	7.250	6.860	6.910	6.910	50,691,129
2025-06-12	6.800	7.480	6.730	7.250	7.250	81,971,555
2025-06-11	6.940	7.020	6.770	6.820	6.820	42,441,566
2025-06-10	7.050	7.230	6.850	6.940	6.940	68,596,414
2025-06-09	6.850	7.280	6.830	7.080	7.080	71,840,969
2025-06-06	6.750	7.200	6.650	6.980	6.980	86,847,344
2025-06-05	6.580	6.960	6.480	6.740	6.740	81,625,352
2025-06-04	6.630	6.630	6.430	6.500	6.500	48,598,699
2025-06-03	6.600	6.650	6.500	6.650	6.650	51,953,262
2025-05-30	6.960	7.000	6.530	6.560	6.560	84,620,398
2025-05-29	6.960	7.490	6.960	7.210	7.210	122,626,602
2025-05-28	8.010	8.490	7.290	7.740	7.740	156,475,391
2025-05-27	5.930	7.120	5.880	7.120	7.120	73,441,875
2025-05-26	5.930	6.040	5.890	5.930	5.930	6,159,850
2025-05-23	5.890	6.060	5.890	5.930	5.930	9,362,749
2025-05-22	6.020	6.060	5.870	5.890	5.890	11,318,030
2025-05-21	6.070	6.120	6.030	6.040	6.040	7,291,675
2025-05-20	6.110	6.120	6.040	6.090	6.090	8,336,112
2025-05-19	6.130	6.130	5.940	6.110	6.110	9,249,937
2025-05-16	5.960	6.160	5.920	6.110	6.110	12,348,410
2025-05-15	6.050	6.110	5.990	6.030	5.980	5,855,724
2025-05-14	6.110	6.140	6.030	6.070	6.020	6,604,075
2025-05-13	6.090	6.190	6.060	6.130	6.079	9,010,950
2025-05-12	6.040	6.100	6.010	6.060	6.010	5,183,000
2025-05-09	6.110	6.150	6.000	6.050	6.000	6,608,700
2025-05-08	6.050	6.130	5.970	6.130	6.079	9,171,400
2025-05-07	6.020	6.130	5.960	6.060	6.010	9,442,250
2025-05-06	5.740	5.970	5.740	5.950	5.901	9,189,468
2025-04-30	5.770	5.830	5.710	5.720	5.673	9,000,750
2025-04-29	5.680	5.900	5.670	5.770	5.722	9,937,850
2025-04-28	5.800	5.810	5.560	5.710	5.663	13,228,500
2025-04-25	5.980	5.980	5.800	5.810	5.762	14,452,930
2025-04-24	6.100	6.200	5.880	6.000	5.950	19,134,199
2025-04-23	6.320	6.380	6.170	6.200	6.149	22,175,051

← NewerPage 6 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.