Henan Jindan Lactic Acid Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	18.980	19.250	17.540	17.630	17.373	1,511,160
2024-01-19	19.350	19.480	18.950	18.980	18.703	892,240
2024-01-18	19.590	19.870	18.670	19.200	18.920	1,364,080
2024-01-17	20.130	20.290	19.670	19.730	19.443	768,502
2024-01-16	20.130	20.490	19.790	20.180	19.886	847,710
2024-01-15	20.300	20.340	19.990	20.140	19.847	663,950
2024-01-12	20.360	20.690	20.200	20.200	19.906	762,200
2024-01-11	20.000	20.360	19.940	20.280	19.985	787,160
2024-01-10	20.550	20.550	19.880	20.130	19.837	923,680
2024-01-09	20.340	20.460	20.020	20.100	19.807	625,300
2024-01-08	20.690	20.690	20.010	20.010	19.718	938,520
2024-01-05	20.770	21.040	20.470	20.570	20.270	806,460
2024-01-04	21.070	21.080	20.770	20.870	20.566	510,086
2024-01-03	20.950	21.150	20.790	20.980	20.674	825,300
2024-01-02	20.890	21.120	20.850	20.960	20.655	1,485,875
2023-12-29	20.790	20.910	20.630	20.880	20.576	714,200
2023-12-28	20.090	20.870	19.940	20.690	20.389	824,040
2023-12-27	19.900	20.160	19.820	20.020	19.728	585,100
2023-12-26	20.050	20.290	19.830	19.850	19.561	695,560
2023-12-25	20.220	20.650	19.930	20.110	19.817	764,160
2023-12-22	20.580	20.650	20.220	20.240	19.945	751,740
2023-12-21	20.280	20.570	19.930	20.490	20.191	766,597
2023-12-20	20.380	20.530	20.290	20.290	19.994	620,300
2023-12-19	20.160	20.340	19.950	20.260	19.965	597,900
2023-12-18	20.390	20.540	20.080	20.110	19.817	810,100
2023-12-15	20.430	20.710	20.320	20.380	20.083	744,200
2023-12-14	20.460	20.750	20.400	20.430	20.132	775,940
2023-12-13	20.890	20.900	20.430	20.430	20.132	591,920
2023-12-12	21.050	21.050	20.530	20.900	20.595	777,360
2023-12-11	20.510	20.770	20.320	20.740	20.438	990,903
2023-12-08	20.990	21.050	20.530	20.590	20.290	1,021,180
2023-12-07	21.250	21.250	20.820	20.990	20.684	909,680
2023-12-06	20.910	21.270	20.870	21.130	20.822	742,200
2023-12-05	21.270	21.390	21.000	21.040	20.733	878,240
2023-12-04	21.170	21.310	20.970	21.210	20.901	976,740
2023-12-01	21.350	21.600	21.100	21.160	20.852	1,137,040
2023-11-30	21.460	21.640	21.150	21.350	21.039	811,740
2023-11-29	21.700	21.710	21.450	21.480	21.167	664,793
2023-11-28	21.390	21.630	21.180	21.580	21.266	940,173
2023-11-27	21.390	21.500	21.210	21.380	21.068	749,360
2023-11-24	21.490	21.650	21.270	21.410	21.098	1,158,980
2023-11-23	21.420	21.490	21.130	21.490	21.177	975,125
2023-11-22	21.420	21.480	21.100	21.200	20.891	1,148,580
2023-11-21	21.530	21.650	21.370	21.480	21.167	1,007,717
2023-11-20	21.580	21.820	21.360	21.550	21.236	1,320,337
2023-11-17	21.680	21.680	21.380	21.580	21.266	1,199,560
2023-11-16	21.970	21.980	21.470	21.550	21.236	2,373,205
2023-11-15	21.340	22.290	21.160	22.040	21.719	4,506,321
2023-11-14	21.290	21.820	21.010	21.290	20.980	2,582,585
2023-11-13	20.860	21.980	20.860	21.370	21.059	2,750,696
2023-11-10	20.900	21.110	20.810	20.860	20.556	752,540
2023-11-09	20.840	21.240	20.840	21.080	20.773	1,117,420
2023-11-08	20.720	21.080	20.720	21.070	20.763	947,554
2023-11-07	20.970	21.010	20.710	20.960	20.655	924,540
2023-11-06	20.900	21.020	20.800	20.990	20.684	1,022,875
2023-11-03	20.630	20.970	20.610	20.800	20.497	936,165
2023-11-02	21.000	21.080	20.600	20.600	20.300	1,517,560
2023-11-01	20.670	21.120	20.570	21.010	20.704	1,518,467
2023-10-31	20.250	20.780	20.200	20.670	20.369	1,794,583
2023-10-30	19.960	20.430	19.930	20.360	20.063	2,236,370

← NewerPage 12 of 21 · 1,216 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.