Jiangsu Flag Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.420 | 6.580 | 6.360 | 6.550 | 6.496 | 9,436,174 |
| 2024-10-24 | 6.480 | 6.590 | 6.450 | 6.530 | 6.476 | 5,205,613 |
| 2024-10-23 | 6.530 | 6.590 | 6.450 | 6.530 | 6.476 | 7,769,793 |
| 2024-10-22 | 6.350 | 6.610 | 6.320 | 6.560 | 6.506 | 9,323,486 |
| 2024-10-21 | 6.310 | 6.430 | 6.260 | 6.330 | 6.278 | 7,229,912 |
| 2024-10-18 | 6.120 | 6.410 | 6.110 | 6.300 | 6.248 | 9,569,280 |
| 2024-10-17 | 6.240 | 6.350 | 6.150 | 6.160 | 6.109 | 5,356,400 |
| 2024-10-16 | 6.240 | 6.340 | 6.150 | 6.230 | 6.178 | 5,753,925 |
| 2024-10-15 | 6.420 | 6.480 | 6.300 | 6.310 | 6.258 | 5,613,912 |
| 2024-10-14 | 6.320 | 6.440 | 6.240 | 6.410 | 6.357 | 6,310,463 |
| 2024-10-11 | 6.580 | 6.660 | 6.250 | 6.330 | 6.278 | 7,326,320 |
| 2024-10-10 | 6.700 | 6.840 | 6.450 | 6.580 | 6.525 | 9,320,194 |
| 2024-10-09 | 7.100 | 7.100 | 6.530 | 6.560 | 6.506 | 14,803,940 |
| 2024-10-08 | 8.000 | 8.010 | 6.970 | 7.350 | 7.289 | 25,823,150 |
| 2024-09-30 | 6.330 | 6.930 | 6.160 | 6.880 | 6.823 | 18,538,400 |
| 2024-09-27 | 5.840 | 6.250 | 5.780 | 6.070 | 6.020 | 12,626,370 |
| 2024-09-26 | 5.550 | 5.750 | 5.520 | 5.740 | 5.692 | 5,831,023 |
| 2024-09-25 | 5.610 | 5.690 | 5.540 | 5.560 | 5.514 | 5,626,700 |
| 2024-09-24 | 5.460 | 5.610 | 5.420 | 5.560 | 5.514 | 4,954,908 |
| 2024-09-23 | 5.500 | 5.500 | 5.400 | 5.410 | 5.365 | 2,283,725 |
| 2024-09-20 | 5.440 | 5.580 | 5.340 | 5.490 | 5.445 | 3,436,825 |
| 2024-09-19 | 5.260 | 5.470 | 5.250 | 5.420 | 5.375 | 3,812,869 |
| 2024-09-18 | 5.440 | 5.450 | 5.130 | 5.250 | 5.207 | 5,192,420 |
| 2024-09-13 | 5.480 | 5.600 | 5.390 | 5.470 | 5.425 | 3,294,633 |
| 2024-09-12 | 5.490 | 5.540 | 5.420 | 5.460 | 5.415 | 2,170,204 |
| 2024-09-11 | 5.520 | 5.550 | 5.450 | 5.460 | 5.415 | 1,582,900 |
| 2024-09-10 | 5.570 | 5.570 | 5.430 | 5.520 | 5.474 | 2,730,957 |
| 2024-09-09 | 5.510 | 5.580 | 5.500 | 5.540 | 5.494 | 1,818,211 |
| 2024-09-06 | 5.690 | 5.700 | 5.530 | 5.550 | 5.504 | 2,537,350 |
| 2024-09-05 | 5.710 | 5.810 | 5.650 | 5.700 | 5.653 | 2,708,350 |
| 2024-09-04 | 5.810 | 5.850 | 5.690 | 5.710 | 5.663 | 4,483,996 |
| 2024-09-03 | 5.680 | 5.820 | 5.650 | 5.820 | 5.772 | 3,616,625 |
| 2024-09-02 | 5.650 | 5.780 | 5.650 | 5.660 | 5.613 | 3,699,350 |
| 2024-08-30 | 5.550 | 5.800 | 5.520 | 5.650 | 5.603 | 5,690,496 |
| 2024-08-29 | 5.510 | 5.600 | 5.420 | 5.540 | 5.494 | 3,698,737 |
| 2024-08-28 | 5.550 | 5.600 | 5.490 | 5.540 | 5.494 | 1,981,208 |
| 2024-08-27 | 5.600 | 5.660 | 5.540 | 5.550 | 5.504 | 1,814,837 |
| 2024-08-26 | 5.650 | 5.730 | 5.590 | 5.630 | 5.583 | 2,727,950 |
| 2024-08-23 | 5.600 | 5.700 | 5.520 | 5.630 | 5.583 | 4,084,425 |
| 2024-08-22 | 5.650 | 5.760 | 5.620 | 5.630 | 5.583 | 3,111,125 |
| 2024-08-21 | 5.660 | 5.760 | 5.610 | 5.690 | 5.643 | 2,252,337 |
| 2024-08-20 | 5.850 | 5.860 | 5.660 | 5.700 | 5.653 | 2,019,550 |
| 2024-08-19 | 5.780 | 5.900 | 5.750 | 5.850 | 5.802 | 2,504,987 |
| 2024-08-16 | 5.800 | 5.810 | 5.730 | 5.780 | 5.732 | 1,382,487 |
| 2024-08-15 | 5.680 | 5.830 | 5.680 | 5.780 | 5.732 | 1,786,900 |
| 2024-08-14 | 5.900 | 5.900 | 5.750 | 5.750 | 5.702 | 2,040,050 |
| 2024-08-13 | 5.900 | 5.940 | 5.790 | 5.870 | 5.821 | 1,542,100 |
| 2024-08-12 | 5.860 | 5.860 | 5.770 | 5.850 | 5.802 | 1,109,000 |
| 2024-08-09 | 5.930 | 6.020 | 5.840 | 5.870 | 5.821 | 2,229,200 |
| 2024-08-08 | 5.820 | 5.910 | 5.790 | 5.900 | 5.851 | 1,758,515 |
| 2024-08-07 | 5.800 | 5.950 | 5.720 | 5.870 | 5.821 | 2,638,781 |
| 2024-08-06 | 5.750 | 5.830 | 5.730 | 5.820 | 5.772 | 2,564,400 |
| 2024-08-05 | 5.840 | 5.880 | 5.660 | 5.680 | 5.633 | 3,209,912 |
| 2024-08-02 | 5.910 | 5.960 | 5.800 | 5.870 | 5.821 | 3,294,975 |
| 2024-08-01 | 5.950 | 6.050 | 5.890 | 5.930 | 5.881 | 2,826,800 |
| 2024-07-31 | 5.770 | 6.000 | 5.700 | 5.960 | 5.911 | 4,953,875 |
| 2024-07-30 | 5.730 | 5.800 | 5.610 | 5.760 | 5.712 | 4,694,054 |
| 2024-07-29 | 5.720 | 5.860 | 5.650 | 5.730 | 5.683 | 2,253,668 |
| 2024-07-26 | 5.610 | 5.770 | 5.610 | 5.760 | 5.712 | 3,301,150 |
| 2024-07-25 | 5.580 | 5.720 | 5.500 | 5.640 | 5.593 | 4,600,100 |
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.