Henan Jindan Lactic Acid Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	23.020	23.390	22.800	23.380	22.919	2,029,585
2023-01-31	22.950	23.070	22.720	22.920	22.468	1,401,365
2023-01-30	22.910	23.140	22.780	22.960	22.507	2,108,927
2023-01-20	22.700	22.800	22.480	22.610	22.164	1,343,380
2023-01-19	22.440	22.650	22.310	22.580	22.135	1,144,993
2023-01-18	22.490	22.490	22.220	22.440	21.997	1,126,840
2023-01-17	22.340	22.490	22.220	22.340	21.899	1,410,619
2023-01-16	21.980	22.510	21.950	22.400	21.958	3,366,894
2023-01-13	21.650	21.790	21.520	21.780	21.350	935,500
2023-01-12	21.590	21.820	21.430	21.530	21.105	1,286,700
2023-01-11	21.880	22.000	21.620	21.640	21.213	1,950,308
2023-01-10	22.300	22.300	21.850	21.890	21.458	1,812,538
2023-01-09	22.080	22.470	22.080	22.190	21.752	2,203,102
2023-01-06	22.230	22.480	21.990	22.120	21.684	2,328,717
2023-01-05	22.030	22.370	21.840	22.230	21.792	2,587,210
2023-01-04	22.270	22.400	21.850	22.020	21.586	2,420,788
2023-01-03	21.810	22.330	21.800	22.330	21.890	2,235,320
2022-12-30	21.860	21.990	21.600	21.810	21.380	1,550,068
2022-12-29	22.010	22.190	21.760	21.860	21.429	1,900,280
2022-12-28	22.770	22.770	22.000	22.160	21.723	2,347,289
2022-12-27	22.370	22.920	22.160	22.860	22.409	2,733,383
2022-12-26	22.270	22.660	22.020	22.340	21.899	2,716,128
2022-12-23	22.460	22.630	22.120	22.300	21.860	1,776,210
2022-12-22	23.000	23.590	22.420	22.490	22.046	2,752,145
2022-12-21	23.000	23.320	22.680	22.900	22.448	1,845,861
2022-12-20	23.930	23.930	22.930	23.030	22.576	2,576,096
2022-12-19	24.810	24.880	23.800	23.960	23.487	3,086,720
2022-12-16	25.020	25.120	24.670	24.940	24.448	2,638,958
2022-12-15	25.510	25.800	24.990	25.260	24.762	3,192,090
2022-12-14	24.560	25.950	24.420	25.770	25.262	5,878,570
2022-12-13	24.790	25.100	24.580	24.810	24.321	3,100,621
2022-12-12	25.750	25.750	24.740	24.770	24.281	3,504,559
2022-12-09	25.270	25.690	24.800	25.680	25.174	5,573,890
2022-12-08	25.300	26.540	25.160	25.600	25.095	8,080,568
2022-12-07	24.310	25.600	24.310	25.010	24.517	4,263,856
2022-12-06	24.080	25.050	23.950	24.400	23.919	3,857,274
2022-12-05	23.980	24.290	23.770	24.100	23.625	3,647,474
2022-12-02	23.690	24.280	23.410	23.640	23.174	2,339,179
2022-12-01	23.200	23.950	22.880	23.660	23.193	4,526,001
2022-11-30	23.150	23.280	22.700	22.700	22.252	1,133,830
2022-11-29	22.300	23.170	22.300	23.110	22.654	1,195,709
2022-11-28	22.250	22.490	21.930	22.330	21.890	1,248,249
2022-11-25	23.180	23.250	22.520	22.530	22.086	973,900
2022-11-24	23.040	23.390	22.830	22.950	22.497	806,701
2022-11-23	23.670	23.680	22.690	23.040	22.586	1,453,820
2022-11-22	23.710	24.300	23.210	23.480	23.017	2,035,530
2022-11-21	23.800	24.100	23.510	23.910	23.438	1,228,480
2022-11-18	24.110	24.520	23.850	23.880	23.409	1,569,760
2022-11-17	23.910	24.120	23.720	24.060	23.585	1,841,360
2022-11-16	24.180	24.360	23.950	24.140	23.664	1,683,040
2022-11-15	23.900	24.220	23.660	24.170	23.693	2,365,802
2022-11-14	23.510	24.470	23.510	24.090	23.615	3,996,800
2022-11-11	23.300	24.520	23.060	23.510	23.046	3,768,185
2022-11-10	22.980	23.100	22.620	22.700	22.252	1,536,466
2022-11-09	23.200	23.280	22.970	23.000	22.546	1,028,738
2022-11-08	23.180	23.280	22.900	23.130	22.674	1,115,760
2022-11-07	22.880	23.430	22.880	23.190	22.733	1,340,020
2022-11-04	22.400	23.300	22.400	23.160	22.703	2,157,872
2022-11-03	22.380	22.690	22.310	22.570	22.125	1,090,341
2022-11-02	22.290	22.990	22.250	22.550	22.105	1,206,279

← NewerPage 16 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.