Jiangsu Flag Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.720 | 5.840 | 5.610 | 5.800 | 5.800 | 8,395,400 |
| 2026-10-16 | 5.740 | 5.910 | 5.680 | 5.790 | 5.790 | 9,724,787 |
| 2026-10-15 | 5.750 | 5.770 | 5.570 | 5.660 | 5.660 | 13,716,600 |
| 2026-10-14 | 6.040 | 6.100 | 5.820 | 5.840 | 5.840 | 9,905,087 |
| 2026-10-13 | 5.950 | 6.090 | 5.880 | 6.050 | 6.050 | 9,354,275 |
| 2026-10-12 | 6.180 | 6.200 | 5.970 | 6.010 | 6.010 | 10,470,800 |
| 2026-10-09 | 6.090 | 6.190 | 5.980 | 6.190 | 6.190 | 11,161,487 |
| 2026-10-08 | 6.110 | 6.180 | 6.030 | 6.110 | 6.110 | 9,604,512 |
| 2026-09-30 | 6.130 | 6.180 | 6.080 | 6.110 | 6.110 | 7,928,199 |
| 2026-09-29 | 6.060 | 6.150 | 6.020 | 6.100 | 6.100 | 8,495,293 |
| 2026-09-28 | 6.220 | 6.240 | 5.960 | 6.080 | 6.080 | 21,803,807 |
| 2026-09-24 | 6.320 | 6.330 | 6.170 | 6.250 | 6.250 | 13,244,482 |
| 2026-09-23 | 6.380 | 6.410 | 6.260 | 6.320 | 6.320 | 16,689,629 |
| 2026-09-22 | 6.350 | 6.550 | 6.250 | 6.380 | 6.380 | 30,691,328 |
| 2026-09-21 | 5.910 | 6.390 | 5.850 | 6.350 | 6.350 | 40,565,578 |
| 2026-09-18 | 6.290 | 6.310 | 5.960 | 6.010 | 6.010 | 35,020,648 |
| 2026-09-17 | 5.900 | 6.410 | 5.820 | 6.350 | 6.350 | 21,006,893 |
| 2026-09-16 | 5.870 | 5.970 | 5.820 | 5.930 | 5.930 | 5,439,450 |
| 2026-09-15 | 6.020 | 6.030 | 5.850 | 5.870 | 5.870 | 7,840,600 |
| 2026-09-14 | 6.000 | 6.060 | 5.900 | 6.020 | 6.020 | 8,546,200 |
| 2026-09-11 | 6.080 | 6.110 | 5.850 | 5.980 | 5.980 | 10,894,400 |
| 2026-09-10 | 6.260 | 6.290 | 6.100 | 6.120 | 6.120 | 8,370,737 |
| 2026-09-09 | 6.280 | 6.340 | 6.220 | 6.290 | 6.290 | 11,441,437 |
| 2026-09-08 | 6.110 | 6.310 | 6.100 | 6.280 | 6.280 | 12,598,050 |
| 2026-09-07 | 6.130 | 6.140 | 6.060 | 6.100 | 6.100 | 8,635,108 |
| 2026-09-04 | 6.150 | 6.190 | 6.070 | 6.150 | 6.150 | 9,290,330 |
| 2026-09-03 | 6.220 | 6.260 | 6.090 | 6.100 | 6.100 | 11,263,525 |
| 2026-09-02 | 6.220 | 6.290 | 6.110 | 6.190 | 6.190 | 12,300,712 |
| 2026-09-01 | 6.250 | 6.390 | 6.210 | 6.290 | 6.290 | 11,651,000 |
| 2026-08-31 | 6.310 | 6.350 | 6.190 | 6.250 | 6.250 | 13,065,847 |
| 2026-08-28 | 6.250 | 6.400 | 6.200 | 6.330 | 6.330 | 14,750,325 |
| 2026-08-27 | 6.030 | 6.240 | 6.010 | 6.210 | 6.210 | 16,137,741 |
| 2026-08-26 | 6.000 | 6.140 | 5.990 | 6.060 | 6.060 | 13,022,850 |
| 2026-08-25 | 5.850 | 6.050 | 5.810 | 6.030 | 6.030 | 16,223,256 |
| 2026-08-24 | 5.870 | 5.910 | 5.790 | 5.860 | 5.860 | 11,701,600 |
| 2026-08-21 | 5.900 | 5.940 | 5.780 | 5.870 | 5.870 | 17,152,666 |
| 2026-08-20 | 5.950 | 6.400 | 5.950 | 6.030 | 6.030 | 24,522,047 |
| 2026-08-19 | 5.960 | 6.130 | 5.910 | 5.920 | 5.920 | 21,149,377 |
| 2026-08-18 | 6.080 | 6.110 | 5.810 | 6.000 | 6.000 | 33,778,832 |
| 2026-08-17 | 5.890 | 6.140 | 5.780 | 6.140 | 6.140 | 24,451,736 |
| 2026-08-14 | 5.660 | 5.930 | 5.610 | 5.880 | 5.880 | 25,453,438 |
| 2026-08-13 | 5.650 | 5.740 | 5.550 | 5.640 | 5.640 | 14,108,158 |
| 2026-08-12 | 5.590 | 5.670 | 5.570 | 5.650 | 5.650 | 9,276,108 |
| 2026-08-11 | 5.680 | 5.680 | 5.550 | 5.590 | 5.590 | 11,747,800 |
| 2026-08-10 | 5.480 | 5.670 | 5.460 | 5.640 | 5.640 | 14,246,200 |
| 2026-08-07 | 5.520 | 5.520 | 5.370 | 5.500 | 5.500 | 12,641,848 |
| 2026-08-06 | 5.530 | 5.610 | 5.440 | 5.520 | 5.520 | 12,063,454 |
| 2026-08-05 | 5.600 | 5.620 | 5.480 | 5.540 | 5.540 | 14,134,725 |
| 2026-08-04 | 5.560 | 5.650 | 5.550 | 5.600 | 5.600 | 14,207,874 |
| 2026-08-03 | 5.600 | 5.610 | 5.430 | 5.560 | 5.560 | 24,256,301 |
| 2026-07-31 | 5.710 | 5.760 | 5.560 | 5.640 | 5.640 | 26,873,500 |
| 2026-07-30 | 5.400 | 6.070 | 5.390 | 5.850 | 5.850 | 32,155,264 |
| 2026-07-29 | 5.400 | 5.500 | 5.370 | 5.440 | 5.440 | 10,045,988 |
| 2026-07-28 | 5.300 | 5.480 | 5.270 | 5.420 | 5.420 | 10,755,238 |
| 2026-07-27 | 5.140 | 5.360 | 5.100 | 5.310 | 5.310 | 14,236,675 |
| 2026-07-24 | 5.230 | 5.300 | 5.100 | 5.160 | 5.160 | 13,335,125 |
| 2026-07-23 | 5.110 | 5.300 | 5.060 | 5.290 | 5.290 | 13,267,063 |
| 2026-07-22 | 4.960 | 5.150 | 4.930 | 5.150 | 5.150 | 14,014,475 |
| 2026-07-21 | 5.080 | 5.110 | 4.900 | 5.000 | 5.000 | 15,222,975 |
| 2026-07-20 | 5.160 | 5.250 | 5.020 | 5.090 | 5.090 | 14,967,038 |
Page 1 of 1 · 60 trading days
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.