Henan Jindan Lactic Acid Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	23.400	23.480	22.000	22.000	21.566	2,618,297
2023-04-26	23.250	23.850	23.250	23.650	23.184	1,960,240
2023-04-25	23.500	23.730	23.130	23.500	23.037	1,883,880
2023-04-24	23.180	23.670	22.910	23.570	23.105	2,289,710
2023-04-21	22.510	23.390	22.500	23.000	22.546	2,289,015
2023-04-20	23.030	23.030	22.440	22.480	22.037	1,506,276
2023-04-19	22.960	23.240	22.860	23.000	22.546	1,025,080
2023-04-18	22.930	23.250	22.740	23.060	22.605	1,373,018
2023-04-17	23.080	23.330	22.850	22.980	22.527	1,895,460
2023-04-14	23.300	23.480	23.150	23.190	22.733	2,043,383
2023-04-13	23.880	23.880	23.370	23.410	22.948	2,648,140
2023-04-12	24.030	24.080	23.610	23.960	23.487	2,421,160
2023-04-11	23.910	24.280	23.780	24.050	23.576	1,887,551
2023-04-10	24.320	24.780	23.890	23.910	23.438	2,757,781
2023-04-07	24.970	25.030	24.270	24.320	23.840	3,581,194
2023-04-06	25.120	25.350	24.680	25.060	24.566	4,538,758
2023-04-04	24.150	25.450	23.660	25.160	24.664	7,183,323
2023-04-03	24.560	24.560	23.870	24.020	23.546	4,587,360
2023-03-31	24.100	24.870	23.760	24.640	24.154	5,598,195
2023-03-30	23.200	24.890	22.960	24.170	23.693	5,616,600
2023-03-29	23.320	23.550	22.940	23.010	22.556	1,039,355
2023-03-28	23.760	23.860	23.210	23.310	22.850	1,623,525
2023-03-27	23.680	23.950	23.350	23.590	23.125	1,763,700
2023-03-24	22.920	23.780	22.900	23.600	23.135	3,073,315
2023-03-23	23.080	23.090	22.740	22.900	22.448	832,320
2023-03-22	22.890	23.100	22.810	22.980	22.527	802,790
2023-03-21	22.400	22.940	22.350	22.900	22.448	1,038,933
2023-03-20	22.430	22.460	22.120	22.420	21.978	761,323
2023-03-17	22.400	22.470	22.080	22.330	21.890	807,440
2023-03-16	22.580	22.580	22.130	22.180	21.743	775,800
2023-03-15	22.510	22.870	22.460	22.580	22.135	915,060
2023-03-14	22.220	22.630	21.960	22.510	22.066	1,311,460
2023-03-13	22.800	22.800	22.240	22.330	21.890	1,384,460
2023-03-10	22.980	22.990	22.720	22.820	22.370	861,280
2023-03-09	22.820	23.170	22.800	23.090	22.635	983,645
2023-03-08	22.700	22.890	22.510	22.860	22.409	783,800
2023-03-07	23.420	23.420	22.680	22.700	22.252	1,672,600
2023-03-06	23.210	23.440	22.850	23.420	22.958	1,722,154
2023-03-03	23.480	23.550	23.120	23.210	22.752	1,315,800
2023-03-02	23.730	23.880	23.410	23.420	22.958	1,035,228
2023-03-01	23.560	23.770	23.340	23.730	23.262	1,330,760
2023-02-28	23.200	23.580	23.200	23.490	23.027	988,557
2023-02-27	23.490	23.630	23.240	23.240	22.782	1,187,200
2023-02-24	23.730	23.750	23.390	23.640	23.174	1,148,760
2023-02-23	23.700	23.970	23.530	23.720	23.252	1,224,400
2023-02-22	23.740	23.810	23.550	23.650	23.184	1,096,160
2023-02-21	23.990	24.000	23.530	23.820	23.350	1,323,040
2023-02-20	23.660	23.880	23.100	23.800	23.331	1,625,021
2023-02-17	23.570	24.070	23.400	23.640	23.174	1,953,361
2023-02-16	24.310	24.550	23.330	23.580	23.115	3,000,000
2023-02-15	24.370	24.420	24.020	24.300	23.821	1,787,767
2023-02-14	24.380	24.380	24.100	24.250	23.772	1,880,459
2023-02-13	23.880	24.280	23.840	24.160	23.684	2,132,659
2023-02-10	23.840	23.970	23.550	23.880	23.409	1,681,549
2023-02-09	23.370	23.870	23.230	23.840	23.370	2,124,880
2023-02-08	23.320	23.550	23.100	23.370	22.909	2,006,400
2023-02-07	23.200	23.310	22.940	23.290	22.831	1,824,720
2023-02-06	23.140	23.140	22.800	22.950	22.497	1,350,707
2023-02-03	23.380	23.380	22.800	23.190	22.733	1,913,264
2023-02-02	23.350	23.380	23.050	23.270	22.811	2,103,720

← NewerPage 15 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.