Henan Jindan Lactic Acid Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	19.550	20.520	19.050	20.210	19.916	3,890,621
2023-10-26	19.190	19.330	18.710	19.010	18.733	1,114,780
2023-10-25	19.370	19.450	19.160	19.250	18.970	885,723
2023-10-24	19.100	19.290	18.710	19.180	18.901	1,192,290
2023-10-23	19.750	19.750	18.900	19.000	18.723	763,981
2023-10-20	19.620	19.800	19.400	19.450	19.167	543,471
2023-10-19	19.860	20.100	19.610	19.630	19.344	636,371
2023-10-18	20.200	20.280	19.810	19.810	19.521	577,039
2023-10-17	20.050	20.360	20.050	20.270	19.975	640,400
2023-10-16	20.300	20.370	20.030	20.180	19.886	586,180
2023-10-13	20.550	20.550	20.100	20.280	19.985	564,300
2023-10-12	20.420	20.630	20.300	20.500	20.201	530,320
2023-10-11	20.580	20.610	20.380	20.450	20.152	493,580
2023-10-10	20.760	20.930	20.350	20.380	20.083	485,360
2023-10-09	20.840	20.960	20.420	20.630	20.329	771,680
2023-09-28	20.440	21.000	20.440	20.770	20.467	984,523
2023-09-27	20.410	20.700	20.200	20.440	20.142	793,823
2023-09-26	20.960	21.050	20.480	20.590	20.290	1,250,200
2023-09-25	20.830	21.150	20.700	21.070	20.763	573,580
2023-09-22	20.820	20.990	20.560	20.880	20.576	721,840
2023-09-21	20.760	21.050	20.620	20.770	20.467	786,080
2023-09-20	20.930	21.300	20.850	20.910	20.605	742,180
2023-09-19	21.020	21.150	20.820	20.930	20.625	590,200
2023-09-18	21.120	21.380	20.880	21.100	20.793	572,560
2023-09-15	20.940	21.290	20.780	21.120	20.812	868,820
2023-09-14	21.130	21.130	20.810	20.940	20.635	806,734
2023-09-13	21.260	21.400	21.100	21.200	20.891	1,349,320
2023-09-12	21.500	21.660	21.130	21.190	20.881	919,214
2023-09-11	21.060	21.530	20.800	21.510	21.197	1,551,719
2023-09-08	20.890	21.300	20.720	21.090	20.783	1,219,880
2023-09-07	21.180	21.260	20.930	20.930	20.625	1,344,954
2023-09-06	20.950	21.180	20.700	21.130	20.822	968,534
2023-09-05	20.690	21.000	20.580	20.960	20.655	1,342,360
2023-09-04	20.260	20.610	20.250	20.610	20.310	804,660
2023-09-01	20.190	20.380	19.980	20.260	19.965	824,300
2023-08-31	20.150	20.240	19.770	20.000	19.709	604,260
2023-08-30	20.010	20.290	19.980	19.990	19.699	846,090
2023-08-29	19.100	20.010	18.890	19.990	19.699	1,814,461
2023-08-28	20.000	20.240	18.860	18.910	18.634	1,184,200
2023-08-25	19.200	19.460	18.920	19.000	18.723	790,960
2023-08-24	19.380	19.390	18.920	19.150	18.871	752,040
2023-08-23	19.780	19.780	19.100	19.230	18.950	1,338,200
2023-08-22	20.720	20.860	19.390	19.740	19.452	2,148,220
2023-08-21	20.900	21.070	20.600	20.610	20.310	752,260
2023-08-18	20.960	21.160	20.900	20.970	20.664	724,700
2023-08-17	20.940	21.110	20.630	21.040	20.733	606,640
2023-08-16	20.580	21.110	20.500	20.830	20.527	937,100
2023-08-15	20.690	20.900	20.440	20.670	20.369	814,040
2023-08-14	20.810	20.810	20.340	20.670	20.369	1,007,400
2023-08-11	21.220	21.230	20.760	20.820	20.517	762,300
2023-08-10	20.750	21.220	20.710	21.190	20.881	1,079,550
2023-08-09	21.100	21.130	20.620	20.770	20.467	1,039,850
2023-08-08	21.120	21.430	20.930	21.220	20.911	1,110,980
2023-08-07	21.430	21.440	21.010	21.130	20.822	930,700
2023-08-04	21.500	21.710	21.260	21.300	20.990	2,023,850
2023-08-03	21.080	22.080	20.930	21.600	21.285	3,736,211
2023-08-02	21.020	21.480	20.930	21.080	20.773	1,211,480
2023-08-01	21.160	21.180	20.970	21.010	20.704	685,940
2023-07-31	20.780	21.240	20.730	21.180	20.871	1,219,994
2023-07-28	20.500	20.780	20.180	20.670	20.369	930,119

← NewerPage 13 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.