Henan Jindan Lactic Acid Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	21.640	22.260	21.310	22.250	21.811	1,337,902
2022-10-31	20.880	21.950	20.820	21.640	21.213	1,728,008
2022-10-28	22.890	22.890	21.150	21.200	20.782	2,918,217
2022-10-27	23.460	23.600	22.660	22.690	22.243	1,920,200
2022-10-26	23.000	24.070	23.000	23.280	22.821	3,210,707
2022-10-25	24.570	24.980	22.780	22.940	22.488	4,145,312
2022-10-24	25.720	26.800	25.400	25.550	25.046	3,239,915
2022-10-21	25.230	25.520	24.880	25.180	24.683	1,049,945
2022-10-20	25.260	25.590	24.960	25.220	24.723	1,135,357
2022-10-19	25.440	25.440	25.030	25.120	24.625	1,068,062
2022-10-18	25.500	25.760	25.100	25.460	24.958	1,259,130
2022-10-17	24.620	25.680	24.560	25.270	24.772	1,604,918
2022-10-14	24.490	25.000	24.490	24.620	24.134	1,347,778
2022-10-13	23.350	25.340	23.270	24.470	23.987	2,423,774
2022-10-12	22.710	23.510	22.470	23.510	23.046	1,196,517
2022-10-11	22.920	23.150	22.220	22.560	22.115	1,480,689
2022-10-10	23.760	23.940	22.710	22.800	22.350	1,198,954
2022-09-30	23.820	24.040	23.530	23.760	23.291	907,461
2022-09-29	24.040	24.370	23.760	23.820	23.350	1,224,429
2022-09-28	24.530	24.640	23.820	23.840	23.370	936,776
2022-09-27	23.990	24.630	23.980	24.620	24.134	1,292,257
2022-09-26	24.150	24.350	23.670	23.850	23.380	1,244,437
2022-09-23	24.750	24.850	24.080	24.380	23.899	1,305,158
2022-09-22	24.810	25.250	24.700	24.750	24.262	1,044,160
2022-09-21	24.840	24.980	24.440	24.930	24.438	1,105,430
2022-09-20	24.860	25.110	24.680	24.840	24.350	1,096,485
2022-09-19	25.110	25.310	24.450	24.660	24.174	1,455,303
2022-09-16	25.410	25.560	24.930	25.230	24.732	1,841,480
2022-09-15	26.390	26.770	24.870	25.310	24.811	2,490,574
2022-09-14	26.200	26.640	26.090	26.360	25.840	1,877,394
2022-09-13	26.150	27.140	26.150	26.940	26.409	2,133,409
2022-09-09	25.810	26.080	25.570	26.020	25.507	1,077,680
2022-09-08	26.640	26.640	25.720	25.810	25.301	1,721,400
2022-09-07	26.330	26.580	26.220	26.480	25.958	1,294,440
2022-09-06	26.100	26.680	26.100	26.370	25.850	1,263,997
2022-09-05	26.600	26.650	26.000	26.300	25.781	1,645,592
2022-09-02	26.640	26.880	26.410	26.660	26.134	1,471,700
2022-09-01	27.260	27.470	26.370	26.620	26.095	2,090,780
2022-08-31	27.970	28.150	27.150	27.240	26.703	1,705,497
2022-08-30	28.000	28.490	27.690	28.160	27.605	1,584,253
2022-08-29	27.500	28.250	27.100	28.000	27.448	1,719,882
2022-08-26	28.250	29.210	28.010	28.020	27.467	2,136,102
2022-08-25	28.760	29.080	28.050	28.420	27.859	1,908,551
2022-08-24	30.620	30.680	28.700	28.900	28.330	2,673,521
2022-08-23	30.210	30.660	29.900	30.350	29.751	2,349,986
2022-08-22	30.770	31.190	30.200	30.780	30.173	2,069,189
2022-08-19	31.300	32.390	30.610	30.680	30.075	2,800,860
2022-08-18	31.590	31.760	30.870	31.390	30.771	2,628,600
2022-08-17	31.880	32.230	31.440	31.490	30.869	2,477,304
2022-08-16	32.130	32.720	31.200	32.000	31.369	3,736,692
2022-08-15	31.800	31.800	31.050	31.590	30.967	2,280,281
2022-08-12	32.430	32.790	31.700	31.780	31.153	2,489,979
2022-08-11	32.300	32.930	31.810	32.300	31.663	3,824,656
2022-08-10	31.000	32.840	30.880	32.110	31.477	4,438,280
2022-08-09	30.740	31.680	30.410	31.320	30.702	2,883,144
2022-08-08	31.120	31.450	30.200	30.600	29.996	3,071,740
2022-08-05	28.560	31.280	28.560	31.190	30.575	5,309,316
2022-08-04	28.390	28.590	27.540	28.210	27.654	2,004,083
2022-08-03	28.810	29.680	27.770	27.900	27.350	2,687,498
2022-08-02	30.460	30.720	28.360	28.880	28.310	2,805,507

← NewerPage 17 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.