Henan Jindan Lactic Acid Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.410	24.150	22.300	23.200	23.200	18,654,267
2026-10-16	24.900	24.980	23.680	24.010	24.010	21,030,307
2026-10-15	25.680	26.200	24.400	24.520	24.520	28,160,223
2026-10-14	27.410	29.370	26.360	26.700	26.700	40,084,434
2026-10-13	26.580	29.700	25.920	28.850	28.850	50,277,281
2026-10-12	25.120	28.020	24.350	28.020	28.020	23,756,680
2026-10-09	21.310	23.850	20.800	23.350	23.350	34,774,141
2026-10-08	22.400	22.640	20.950	21.260	21.260	22,085,492
2026-09-30	22.970	23.190	21.700	21.960	21.960	25,959,039
2026-09-29	22.460	23.790	22.000	22.970	22.970	32,576,570
2026-09-28	27.290	27.500	22.490	22.700	22.700	43,380,312
2026-09-24	29.240	30.800	26.720	27.560	27.560	48,224,016
2026-09-23	27.880	29.380	27.010	28.720	28.720	32,831,645
2026-09-22	27.210	28.550	26.530	27.600	27.600	43,243,613
2026-09-21	21.450	25.720	21.260	25.720	25.720	32,607,301
2026-09-18	21.160	21.900	20.060	21.430	21.430	23,753,139
2026-09-17	18.360	21.280	18.290	20.960	20.960	35,814,887
2026-09-16	18.790	19.470	18.230	18.370	18.370	18,163,045
2026-09-15	18.000	18.430	17.700	18.250	18.250	13,498,456
2026-09-14	16.900	18.180	16.650	17.810	17.810	13,799,519
2026-09-11	16.900	17.130	16.510	16.630	16.630	5,810,600
2026-09-10	17.100	17.400	16.800	17.030	17.030	4,731,702
2026-09-09	17.240	17.590	17.100	17.280	17.280	5,129,740
2026-09-08	17.750	18.160	17.130	17.250	17.250	9,203,389
2026-09-07	17.600	18.200	17.170	17.750	17.750	12,155,458
2026-09-04	16.220	17.990	16.140	17.480	17.480	18,440,668
2026-09-03	15.590	16.560	15.310	16.290	16.290	9,001,821
2026-09-02	15.630	16.080	15.200	15.740	15.740	8,178,377
2026-09-01	15.200	16.370	15.100	16.020	16.020	9,561,296
2026-08-31	15.010	15.410	15.010	15.150	15.150	3,661,800
2026-08-28	14.880	15.280	14.820	15.120	15.120	4,098,105
2026-08-27	14.810	14.940	14.650	14.860	14.860	2,271,578
2026-08-26	14.800	14.930	14.680	14.810	14.810	2,358,697
2026-08-25	14.480	14.930	14.400	14.890	14.890	3,395,608
2026-08-24	15.000	15.020	14.560	14.630	14.630	3,140,521
2026-08-21	15.010	15.090	14.750	15.040	15.040	3,670,274
2026-08-20	15.200	15.370	14.990	15.080	15.080	4,390,438
2026-08-19	16.070	16.190	15.070	15.090	15.090	8,604,065
2026-08-18	15.940	16.470	15.620	16.380	16.380	11,748,392
2026-08-17	15.710	16.790	15.490	16.080	16.080	14,062,883
2026-08-14	14.680	15.280	14.680	15.000	15.000	3,738,260
2026-08-13	14.880	15.190	14.780	14.800	14.800	3,210,217
2026-08-12	14.720	14.950	14.610	14.870	14.870	2,243,807
2026-08-11	14.840	14.840	14.610	14.760	14.760	2,427,707
2026-08-10	14.550	14.880	14.520	14.840	14.840	4,008,030
2026-08-07	14.550	14.650	14.140	14.550	14.550	3,594,634
2026-08-06	14.440	14.490	14.090	14.460	14.460	2,608,587
2026-08-05	14.550	14.640	14.370	14.500	14.500	2,698,160
2026-08-04	14.830	14.970	14.500	14.550	14.550	2,793,782
2026-08-03	14.500	14.740	14.410	14.680	14.680	1,961,400
2026-07-31	14.300	14.890	14.280	14.550	14.550	4,415,460
2026-07-30	14.000	15.230	13.970	14.530	14.530	6,854,260
2026-07-29	13.500	14.160	13.490	14.150	14.150	3,355,098
2026-07-28	13.280	13.600	13.250	13.540	13.540	1,750,900
2026-07-27	12.940	13.390	12.940	13.360	13.360	1,783,700
2026-07-24	13.530	13.530	12.990	13.020	13.020	2,173,540
2026-07-23	13.200	13.590	13.130	13.580	13.580	2,147,800
2026-07-22	13.370	13.480	13.060	13.190	13.190	2,121,960
2026-07-21	13.700	13.700	13.050	13.410	13.410	3,493,386
2026-07-20	14.000	14.260	13.460	13.610	13.610	3,487,742

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.1000 CNY
2025-06-03	0.0500 CNY
2024-06-04	0.1000 CNY
2023-05-31	0.1100 CNY
2022-06-16	0.0750 CNY
2021-05-27	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.