Jiangsu Flag Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	5.790	5.820	5.720	5.780	5.732	7,186,850
2025-01-17	5.810	5.810	5.700	5.760	5.712	7,458,250
2025-01-16	5.890	5.960	5.780	5.810	5.762	8,057,624
2025-01-15	5.990	5.990	5.840	5.860	5.811	7,008,266
2025-01-14	5.830	5.990	5.830	5.980	5.930	10,139,000
2025-01-13	5.550	5.840	5.520	5.820	5.772	7,205,550
2025-01-10	5.780	5.950	5.670	5.710	5.663	10,110,700
2025-01-09	5.750	5.930	5.720	5.820	5.772	7,034,305
2025-01-08	5.820	5.850	5.610	5.760	5.712	7,693,100
2025-01-07	5.760	5.860	5.670	5.850	5.802	6,489,050
2025-01-06	5.770	5.840	5.590	5.760	5.712	6,718,600
2025-01-03	5.970	5.980	5.730	5.740	5.692	7,092,100
2025-01-02	6.060	6.140	5.900	5.950	5.901	6,706,450
2024-12-31	6.200	6.230	6.060	6.070	6.020	6,840,313
2024-12-30	6.220	6.270	6.130	6.200	6.149	6,154,650
2024-12-27	6.190	6.350	6.160	6.300	6.248	8,123,850
2024-12-26	6.220	6.280	6.160	6.180	6.129	6,815,248
2024-12-25	6.400	6.400	6.140	6.220	6.168	9,114,751
2024-12-24	6.370	6.440	6.280	6.410	6.357	6,185,150
2024-12-23	6.700	6.700	6.320	6.350	6.297	9,613,799
2024-12-20	6.560	6.750	6.520	6.680	6.625	10,402,740
2024-12-19	6.570	6.630	6.460	6.570	6.516	7,201,795
2024-12-18	6.620	6.660	6.520	6.630	6.575	7,384,300
2024-12-17	6.810	6.840	6.580	6.610	6.555	9,103,383
2024-12-16	6.780	6.910	6.760	6.820	6.763	8,177,120
2024-12-13	6.980	6.980	6.760	6.780	6.724	12,102,000
2024-12-12	7.000	7.020	6.870	7.000	6.942	13,621,770
2024-12-11	7.030	7.090	6.960	7.000	6.942	14,816,950
2024-12-10	7.300	7.330	7.010	7.060	7.002	16,560,730
2024-12-09	7.120	7.260	7.040	7.100	7.041	15,471,520
2024-12-06	6.850	7.260	6.800	7.140	7.081	25,036,730
2024-12-05	6.760	6.950	6.760	6.870	6.813	10,378,970
2024-12-04	7.010	7.010	6.770	6.800	6.744	15,613,680
2024-12-03	6.810	7.090	6.720	7.090	7.031	21,617,400
2024-12-02	6.750	6.820	6.690	6.810	6.754	14,243,710
2024-11-29	6.620	6.780	6.600	6.710	6.654	11,946,030
2024-11-28	6.570	6.780	6.560	6.650	6.595	13,156,530
2024-11-27	6.520	6.620	6.280	6.620	6.565	14,242,700
2024-11-26	6.750	6.760	6.550	6.580	6.525	14,332,620
2024-11-25	6.760	6.880	6.620	6.800	6.744	15,416,690
2024-11-22	7.190	7.200	6.710	6.740	6.684	29,280,570
2024-11-21	6.940	7.370	6.830	7.270	7.210	40,785,434
2024-11-20	6.510	6.950	6.460	6.950	6.892	32,898,859
2024-11-19	6.600	6.630	6.280	6.610	6.555	25,082,109
2024-11-18	7.010	7.100	6.550	6.730	6.674	34,308,551
2024-11-15	6.460	6.830	6.440	6.820	6.763	31,519,891
2024-11-14	6.630	6.750	6.440	6.490	6.436	15,587,500
2024-11-13	6.540	6.640	6.410	6.630	6.575	16,114,820
2024-11-12	6.520	6.770	6.490	6.550	6.496	24,081,811
2024-11-11	6.310	6.490	6.310	6.490	6.436	15,495,820
2024-11-08	6.540	6.590	6.330	6.360	6.307	16,233,110
2024-11-07	6.210	6.480	6.190	6.450	6.397	14,183,260
2024-11-06	6.220	6.300	6.160	6.250	6.198	10,336,630
2024-11-05	6.150	6.240	6.110	6.220	6.168	12,189,650
2024-11-04	6.000	6.250	5.990	6.150	6.099	8,833,273
2024-11-01	6.270	6.290	6.000	6.020	5.970	9,581,259
2024-10-31	6.250	6.350	6.200	6.250	6.198	7,770,098
2024-10-30	6.310	6.410	6.160	6.250	6.198	7,988,561
2024-10-29	6.650	6.780	6.320	6.370	6.317	12,007,140
2024-10-28	6.580	6.730	6.510	6.700	6.644	10,206,860

← NewerPage 8 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.