Jiangsu Flag Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	5.890	6.480	5.890	6.340	6.287	30,008,840
2025-04-21	5.750	5.950	5.690	5.890	5.841	9,731,400
2025-04-18	5.790	5.830	5.690	5.750	5.702	6,632,287
2025-04-17	5.720	5.990	5.710	5.820	5.772	9,928,640
2025-04-16	6.010	6.010	5.670	5.780	5.732	12,065,800
2025-04-15	6.130	6.160	5.970	6.010	5.960	9,790,062
2025-04-14	6.080	6.340	6.020	6.090	6.040	13,846,030
2025-04-11	5.920	6.110	5.870	5.880	5.831	10,965,960
2025-04-10	5.960	6.120	5.940	5.950	5.901	13,158,200
2025-04-09	5.820	5.980	5.330	5.920	5.871	18,969,830
2025-04-08	5.780	6.080	5.770	5.890	5.841	17,598,070
2025-04-07	6.110	6.250	5.520	5.700	5.653	23,195,430
2025-04-03	6.430	6.660	6.380	6.440	6.387	15,552,130
2025-04-02	6.280	6.630	6.220	6.490	6.436	17,303,279
2025-04-01	6.000	6.360	5.990	6.310	6.258	15,010,570
2025-03-31	6.110	6.190	5.880	5.990	5.940	10,060,420
2025-03-28	6.450	6.450	6.160	6.160	6.109	10,341,520
2025-03-27	6.400	6.520	6.350	6.460	6.406	11,368,690
2025-03-26	6.260	6.490	6.220	6.410	6.357	12,761,550
2025-03-25	6.050	6.280	6.030	6.270	6.218	8,972,150
2025-03-24	6.200	6.240	5.930	6.070	6.020	10,706,790
2025-03-21	6.280	6.360	6.200	6.250	6.198	5,230,154
2025-03-20	6.230	6.330	6.230	6.300	6.248	4,335,950
2025-03-19	6.310	6.360	6.240	6.270	6.218	5,985,150
2025-03-18	6.310	6.360	6.290	6.340	6.287	4,834,150
2025-03-17	6.300	6.360	6.280	6.310	6.258	6,602,500
2025-03-14	6.160	6.290	6.120	6.280	6.228	7,322,933
2025-03-13	6.260	6.280	6.080	6.180	6.129	7,705,690
2025-03-12	6.170	6.290	6.150	6.270	6.218	9,734,256
2025-03-11	6.120	6.170	6.070	6.170	6.119	5,049,900
2025-03-10	6.050	6.160	6.050	6.160	6.109	6,302,361
2025-03-07	6.040	6.120	6.010	6.060	6.010	5,495,400
2025-03-06	6.040	6.100	6.000	6.040	5.990	5,644,568
2025-03-05	6.130	6.150	5.980	6.030	5.980	7,144,032
2025-03-04	6.120	6.180	6.110	6.150	6.099	5,048,350
2025-03-03	6.130	6.220	6.060	6.170	6.119	8,924,223
2025-02-28	6.170	6.220	6.050	6.080	6.030	7,892,803
2025-02-27	6.220	6.220	6.070	6.160	6.109	5,700,525
2025-02-26	6.120	6.220	6.100	6.190	6.139	6,691,000
2025-02-25	6.140	6.180	6.050	6.110	6.059	5,465,537
2025-02-24	6.130	6.250	6.130	6.180	6.129	6,880,675
2025-02-21	6.160	6.200	6.100	6.110	6.059	6,798,189
2025-02-20	6.180	6.280	6.130	6.200	6.149	4,822,352
2025-02-19	6.070	6.210	6.010	6.190	6.139	7,979,583
2025-02-18	6.170	6.350	6.020	6.060	6.010	9,664,468
2025-02-17	6.150	6.190	6.090	6.180	6.129	6,714,493
2025-02-14	6.150	6.170	6.060	6.130	6.079	5,541,722
2025-02-13	6.100	6.230	6.100	6.150	6.099	6,007,000
2025-02-12	6.120	6.180	6.060	6.130	6.079	5,975,200
2025-02-11	6.140	6.220	6.080	6.140	6.089	9,463,327
2025-02-10	5.930	6.150	5.910	6.130	6.079	12,641,850
2025-02-07	5.830	6.000	5.820	5.940	5.891	11,603,430
2025-02-06	5.840	5.850	5.750	5.840	5.792	11,684,990
2025-02-05	5.930	5.990	5.780	5.840	5.792	10,464,410
2025-01-27	5.800	5.980	5.800	5.920	5.871	9,776,913
2025-01-24	5.800	5.850	5.750	5.790	5.742	5,380,900
2025-01-23	5.720	5.920	5.720	5.800	5.752	11,226,870
2025-01-22	5.680	5.800	5.620	5.710	5.663	7,377,200
2025-01-21	5.780	5.820	5.620	5.680	5.633	8,875,376
2025-01-20	5.790	5.820	5.720	5.780	5.732	7,186,850

← NewerPage 7 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.