Henan Jindan Lactic Acid Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	30.280	30.880	29.870	30.760	30.153	1,479,680
2022-07-29	30.720	31.000	30.250	30.440	29.840	1,959,107
2022-07-28	30.040	31.080	29.600	30.750	30.144	2,827,324
2022-07-27	29.780	30.450	29.210	30.070	29.477	2,557,759
2022-07-26	29.410	29.410	28.560	29.030	28.457	1,427,202
2022-07-25	29.700	30.150	28.850	29.090	28.516	1,456,100
2022-07-22	30.290	30.680	29.100	29.560	28.977	1,717,000
2022-07-21	30.540	30.990	29.960	30.060	29.467	1,611,479
2022-07-20	30.790	30.970	30.200	30.440	29.840	1,768,579
2022-07-19	29.760	30.800	29.460	30.800	30.193	2,246,742
2022-07-18	29.460	30.510	29.460	29.830	29.242	2,524,459
2022-07-15	30.710	30.900	29.670	29.680	29.095	2,279,886
2022-07-14	30.090	31.230	29.660	30.550	29.947	3,553,600
2022-07-13	28.600	30.160	28.400	30.020	29.428	3,504,645
2022-07-12	29.810	29.950	28.050	28.220	27.663	3,298,528
2022-07-11	29.900	30.640	29.610	29.930	29.340	2,134,215
2022-07-08	31.000	31.530	30.260	30.290	29.693	2,447,288
2022-07-07	30.550	31.190	30.070	30.670	30.065	2,151,981
2022-07-06	31.200	31.330	30.220	30.550	29.947	2,427,141
2022-07-05	31.610	31.850	30.630	31.200	30.585	3,067,577
2022-07-04	31.510	32.030	31.100	31.520	30.898	3,701,859
2022-07-01	32.330	32.880	30.930	31.430	30.810	5,456,383
2022-06-30	29.610	33.960	29.610	32.420	31.781	8,810,733
2022-06-29	30.350	30.760	29.540	29.540	28.957	2,929,914
2022-06-28	30.320	30.810	29.940	30.190	29.595	3,058,720
2022-06-27	31.340	32.250	30.410	30.590	29.987	5,797,656
2022-06-24	27.890	30.760	27.650	30.060	29.467	6,336,609
2022-06-23	27.040	27.750	26.800	27.680	27.134	1,538,260
2022-06-22	28.140	28.330	27.030	27.170	26.634	1,670,684
2022-06-21	29.250	29.490	27.920	28.140	27.585	1,801,055
2022-06-20	28.270	29.240	28.270	28.980	28.408	2,165,564
2022-06-17	28.200	28.540	27.500	28.140	27.585	1,601,772
2022-06-16	28.300	29.150	28.230	28.250	27.693	1,639,808
2022-06-15	28.460	29.410	28.110	28.300	27.668	2,077,758
2022-06-14	28.420	28.500	27.400	28.450	27.815	2,270,559
2022-06-13	29.020	29.300	28.010	28.700	28.059	3,189,996
2022-06-10	27.660	29.290	27.410	29.190	28.538	2,308,985
2022-06-09	28.720	28.720	27.270	27.780	27.160	1,527,188
2022-06-08	28.990	29.200	28.020	28.760	28.118	1,540,398
2022-06-07	29.660	29.840	28.710	28.950	28.304	1,843,220
2022-06-06	29.000	29.800	28.950	29.610	28.949	1,819,392
2022-06-02	28.310	28.960	28.080	28.850	28.206	1,513,120
2022-06-01	28.880	28.950	28.230	28.480	27.844	1,288,700
2022-05-31	28.500	28.960	28.010	28.880	28.235	1,712,148
2022-05-30	27.720	28.980	27.720	28.610	27.971	2,052,832
2022-05-27	27.640	28.380	27.210	27.630	27.013	1,274,260
2022-05-26	27.840	27.990	26.870	27.480	26.867	974,800
2022-05-25	27.190	27.740	27.100	27.540	26.925	1,204,060
2022-05-24	28.610	28.960	27.170	27.200	26.593	1,469,800
2022-05-23	28.820	29.290	28.500	28.770	28.128	1,266,690
2022-05-20	27.900	29.080	27.900	28.930	28.284	2,054,502
2022-05-19	27.360	27.950	27.270	27.820	27.199	1,341,398
2022-05-18	27.740	28.250	27.620	27.880	27.258	1,512,038
2022-05-17	28.660	28.770	27.490	27.800	27.179	2,077,920
2022-05-16	27.400	29.800	27.290	28.520	27.883	3,465,386
2022-05-13	28.000	29.660	27.210	27.620	27.004	3,000,112
2022-05-12	26.650	27.770	26.600	27.450	26.837	1,523,820
2022-05-11	26.540	28.080	26.540	26.980	26.378	2,207,784
2022-05-10	26.680	27.250	25.930	26.740	26.143	1,737,448
2022-05-09	25.460	26.860	25.160	26.780	26.182	2,013,050

← NewerPage 18 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.