Henan Jindan Lactic Acid Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	15.110	15.660	15.070	15.380	15.156	1,626,559
2024-04-24	15.010	15.230	14.910	15.230	15.008	1,270,580
2024-04-23	14.790	15.500	14.650	14.990	14.772	1,864,245
2024-04-22	15.060	15.070	14.500	14.790	14.575	2,067,831
2024-04-19	14.880	15.380	14.810	15.350	15.126	1,765,120
2024-04-18	15.190	15.190	14.760	15.000	14.781	1,536,324
2024-04-17	13.830	15.210	13.820	15.190	14.969	2,024,300
2024-04-16	15.020	15.080	13.700	13.730	13.530	2,748,069
2024-04-15	16.070	16.420	15.080	15.210	14.988	2,562,749
2024-04-12	16.570	16.740	16.320	16.400	16.161	1,135,310
2024-04-11	16.370	16.950	16.370	16.550	16.309	1,286,020
2024-04-10	16.980	17.150	16.390	16.650	16.407	1,338,260
2024-04-09	16.540	17.160	16.540	17.050	16.802	1,380,200
2024-04-08	17.340	17.460	16.660	16.700	16.457	2,028,330
2024-04-03	17.210	17.870	17.200	17.490	17.235	2,671,160
2024-04-02	17.300	17.430	17.060	17.300	17.048	2,479,676
2024-04-01	16.400	17.190	16.400	17.110	16.861	2,171,786
2024-03-29	16.180	16.500	16.020	16.460	16.220	1,271,660
2024-03-28	15.880	16.560	15.880	16.180	15.944	1,784,242
2024-03-27	16.440	16.670	15.980	15.980	15.747	1,970,615
2024-03-26	16.190	16.540	15.850	16.360	16.122	2,312,815
2024-03-25	16.950	16.950	16.240	16.240	16.003	2,725,793
2024-03-22	17.200	17.300	16.710	16.910	16.664	2,487,426
2024-03-21	17.600	17.830	17.250	17.310	17.058	2,986,860
2024-03-20	17.950	18.660	17.510	17.680	17.422	3,978,292
2024-03-19	17.370	19.000	17.050	17.970	17.708	6,335,678
2024-03-18	16.590	18.320	16.130	17.710	17.452	6,082,088
2024-03-15	15.400	17.500	15.320	16.650	16.407	5,701,620
2024-03-14	15.690	15.780	15.220	15.420	15.195	1,482,839
2024-03-13	15.530	15.830	15.340	15.730	15.501	1,465,280
2024-03-12	15.630	15.640	15.220	15.580	15.353	1,402,148
2024-03-11	15.020	15.480	15.020	15.480	15.254	1,412,341
2024-03-08	14.910	15.140	14.720	14.990	14.772	863,700
2024-03-07	15.120	15.200	14.890	15.010	14.791	1,135,040
2024-03-06	14.750	15.170	14.600	15.010	14.791	1,346,113
2024-03-05	15.150	15.150	14.720	14.760	14.545	1,237,940
2024-03-04	15.230	15.310	14.720	15.200	14.979	1,623,520
2024-03-01	15.190	15.300	14.900	15.220	14.998	1,756,793
2024-02-29	14.450	15.330	14.440	15.190	14.969	2,436,800
2024-02-28	16.190	16.280	14.620	14.740	14.525	4,531,113
2024-02-27	15.540	16.280	15.390	16.100	15.865	2,330,980
2024-02-26	15.090	15.950	14.940	15.430	15.205	2,629,853
2024-02-23	14.790	15.130	14.530	15.120	14.900	2,138,068
2024-02-22	14.400	14.770	14.240	14.560	14.348	2,027,840
2024-02-21	13.750	14.880	13.750	14.210	14.003	2,527,820
2024-02-20	13.580	14.140	13.330	13.960	13.757	2,075,793
2024-02-19	13.380	14.150	13.180	13.690	13.491	3,641,651
2024-02-08	11.840	13.530	11.660	13.440	13.244	3,901,933
2024-02-07	12.400	12.470	11.520	11.750	11.579	2,904,210
2024-02-06	11.820	12.760	11.300	12.400	12.219	3,284,718
2024-02-05	14.120	14.210	11.950	12.250	12.072	3,323,021
2024-02-02	15.110	15.410	13.610	14.120	13.914	2,520,920
2024-02-01	15.700	15.750	14.910	15.070	14.850	2,187,897
2024-01-31	16.520	16.770	15.530	15.630	15.402	1,713,757
2024-01-30	16.890	17.250	16.410	16.430	16.191	1,025,560
2024-01-29	18.000	18.100	17.060	17.120	16.871	1,312,180
2024-01-26	17.800	18.200	17.800	18.000	17.738	1,220,480
2024-01-25	17.400	17.870	17.220	17.850	17.590	1,319,300
2024-01-24	17.320	17.550	16.660	17.350	17.097	1,162,000
2024-01-23	17.610	17.610	17.110	17.270	17.018	1,506,680

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.