Henan Jindan Lactic Acid Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 13.530 | 13.650 | 13.250 | 13.270 | 13.158 | 1,281,700 |
| 2024-07-23 | 13.850 | 13.990 | 13.530 | 13.530 | 13.416 | 1,127,658 |
| 2024-07-22 | 13.800 | 14.020 | 13.790 | 13.970 | 13.852 | 1,112,890 |
| 2024-07-19 | 13.670 | 13.910 | 13.390 | 13.820 | 13.704 | 1,157,400 |
| 2024-07-18 | 13.700 | 13.840 | 13.380 | 13.750 | 13.634 | 1,480,200 |
| 2024-07-17 | 13.980 | 14.010 | 13.710 | 13.770 | 13.654 | 1,314,400 |
| 2024-07-16 | 14.080 | 14.140 | 13.900 | 14.000 | 13.882 | 1,065,132 |
| 2024-07-15 | 14.470 | 14.490 | 14.030 | 14.080 | 13.961 | 1,227,000 |
| 2024-07-12 | 14.560 | 14.690 | 14.420 | 14.470 | 14.348 | 1,131,570 |
| 2024-07-11 | 14.290 | 14.610 | 14.290 | 14.550 | 14.428 | 1,783,807 |
| 2024-07-10 | 14.130 | 14.250 | 13.960 | 14.070 | 13.952 | 1,430,480 |
| 2024-07-09 | 13.800 | 14.170 | 13.610 | 14.170 | 14.051 | 1,820,629 |
| 2024-07-08 | 14.360 | 14.400 | 13.830 | 13.890 | 13.773 | 1,894,800 |
| 2024-07-05 | 14.300 | 14.490 | 14.140 | 14.430 | 14.309 | 1,211,291 |
| 2024-07-04 | 14.810 | 14.880 | 14.250 | 14.300 | 14.180 | 2,133,369 |
| 2024-07-03 | 14.890 | 15.030 | 14.770 | 14.860 | 14.735 | 1,486,921 |
| 2024-07-02 | 14.910 | 15.360 | 14.870 | 15.020 | 14.894 | 2,566,356 |
| 2024-07-01 | 14.750 | 14.980 | 14.410 | 14.810 | 14.685 | 2,146,362 |
| 2024-06-28 | 14.520 | 14.830 | 14.450 | 14.480 | 14.358 | 1,635,618 |
| 2024-06-27 | 14.800 | 14.960 | 14.510 | 14.520 | 14.398 | 1,680,720 |
| 2024-06-26 | 14.350 | 14.870 | 14.170 | 14.850 | 14.725 | 1,645,963 |
| 2024-06-25 | 14.210 | 14.500 | 14.190 | 14.310 | 14.190 | 1,792,926 |
| 2024-06-24 | 15.230 | 15.240 | 14.190 | 14.210 | 14.090 | 2,413,218 |
| 2024-06-21 | 14.970 | 15.120 | 14.700 | 14.980 | 14.854 | 1,720,755 |
| 2024-06-20 | 15.360 | 15.580 | 14.930 | 14.980 | 14.854 | 1,984,000 |
| 2024-06-19 | 15.590 | 15.680 | 15.320 | 15.400 | 15.270 | 1,966,620 |
| 2024-06-18 | 15.480 | 15.660 | 15.380 | 15.580 | 15.449 | 1,980,100 |
| 2024-06-17 | 15.350 | 15.560 | 15.170 | 15.310 | 15.181 | 1,784,450 |
| 2024-06-14 | 15.640 | 15.690 | 15.390 | 15.440 | 15.310 | 1,830,872 |
| 2024-06-13 | 15.900 | 16.000 | 15.510 | 15.670 | 15.538 | 2,968,552 |
| 2024-06-12 | 15.290 | 16.090 | 15.290 | 15.900 | 15.766 | 3,228,879 |
| 2024-06-11 | 15.000 | 15.460 | 14.810 | 15.370 | 15.241 | 1,984,740 |
| 2024-06-07 | 14.900 | 15.170 | 14.710 | 15.160 | 15.032 | 2,766,059 |
| 2024-06-06 | 15.360 | 15.520 | 14.450 | 14.580 | 14.457 | 4,026,158 |
| 2024-06-05 | 15.720 | 15.720 | 15.260 | 15.300 | 15.171 | 2,328,158 |
| 2024-06-04 | 15.970 | 15.970 | 15.520 | 15.780 | 15.647 | 2,428,668 |
| 2024-06-03 | 16.470 | 16.470 | 15.910 | 16.120 | 15.885 | 2,738,387 |
| 2024-05-31 | 16.560 | 16.680 | 16.280 | 16.390 | 16.151 | 2,535,214 |
| 2024-05-30 | 16.600 | 17.080 | 16.480 | 16.520 | 16.279 | 2,908,078 |
| 2024-05-29 | 16.780 | 16.970 | 16.550 | 16.730 | 16.486 | 2,464,364 |
| 2024-05-28 | 17.120 | 17.220 | 16.760 | 16.820 | 16.575 | 3,146,828 |
| 2024-05-27 | 17.130 | 17.300 | 16.650 | 17.280 | 17.028 | 3,893,586 |
| 2024-05-24 | 17.060 | 17.490 | 16.830 | 17.190 | 16.940 | 4,594,669 |
| 2024-05-23 | 17.380 | 17.490 | 16.910 | 16.970 | 16.723 | 4,201,027 |
| 2024-05-22 | 17.700 | 17.980 | 17.370 | 17.560 | 17.304 | 6,090,316 |
| 2024-05-21 | 18.240 | 18.460 | 17.810 | 17.920 | 17.659 | 5,040,698 |
| 2024-05-20 | 18.300 | 18.760 | 18.090 | 18.220 | 17.955 | 6,109,997 |
| 2024-05-17 | 17.920 | 18.890 | 17.800 | 18.410 | 18.142 | 8,170,456 |
| 2024-05-16 | 18.160 | 18.920 | 18.050 | 18.130 | 17.866 | 9,685,281 |
| 2024-05-15 | 17.590 | 18.780 | 17.410 | 18.500 | 18.230 | 10,424,700 |
| 2024-05-14 | 17.790 | 18.370 | 17.580 | 17.740 | 17.482 | 7,196,584 |
| 2024-05-13 | 18.310 | 18.570 | 17.720 | 17.830 | 17.570 | 9,603,754 |
| 2024-05-10 | 19.000 | 19.980 | 18.910 | 18.950 | 18.674 | 13,112,350 |
| 2024-05-09 | 19.680 | 19.820 | 19.010 | 19.170 | 18.891 | 14,349,590 |
| 2024-05-08 | 20.400 | 21.100 | 20.040 | 20.150 | 19.856 | 18,820,160 |
| 2024-05-07 | 23.800 | 23.990 | 21.230 | 21.580 | 21.266 | 25,094,420 |
| 2024-05-06 | 17.910 | 20.640 | 17.230 | 20.640 | 20.339 | 14,337,680 |
| 2024-04-30 | 16.620 | 17.790 | 16.130 | 17.200 | 16.949 | 6,969,841 |
| 2024-04-29 | 15.450 | 16.580 | 15.450 | 16.410 | 16.171 | 2,499,140 |
| 2024-04-26 | 15.430 | 15.660 | 15.000 | 15.420 | 15.195 | 1,550,468 |
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.