Henan Jindan Lactic Acid Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	25.460	26.860	25.160	26.780	26.182	2,013,050
2022-05-06	25.800	25.960	25.150	25.630	25.058	1,600,740
2022-05-05	24.790	26.500	24.660	25.800	25.224	1,784,603
2022-04-29	23.850	24.950	23.520	24.820	24.266	1,914,596
2022-04-28	23.420	23.890	22.980	23.250	22.731	1,453,983
2022-04-27	22.060	23.880	21.910	23.720	23.191	2,253,992
2022-04-26	23.300	24.170	22.510	22.850	22.340	2,388,887
2022-04-25	24.600	24.880	22.500	22.780	22.272	2,396,000
2022-04-22	25.960	25.960	25.030	25.300	24.735	1,384,951
2022-04-21	27.350	27.630	26.000	26.160	25.576	1,806,878
2022-04-20	26.850	28.790	26.850	27.350	26.740	2,317,494
2022-04-19	27.080	27.460	26.660	27.040	26.436	1,012,152
2022-04-18	26.380	27.090	25.900	26.990	26.388	1,083,060
2022-04-15	26.750	27.540	26.180	26.540	25.948	1,404,408
2022-04-14	25.850	27.190	25.850	26.910	26.309	1,607,720
2022-04-13	26.790	26.870	25.770	25.880	25.302	1,636,100
2022-04-12	26.360	26.880	25.930	26.860	26.260	1,121,720
2022-04-11	27.530	27.530	26.200	26.510	25.918	1,490,359
2022-04-08	28.070	28.120	27.030	27.560	26.945	1,590,671
2022-04-07	29.040	29.150	28.050	28.060	27.434	1,615,603
2022-04-06	29.470	29.600	28.980	29.280	28.626	985,720
2022-04-01	30.030	30.180	29.400	29.470	28.812	1,321,021
2022-03-31	31.270	31.270	30.200	30.400	29.721	1,342,720
2022-03-30	30.580	31.310	30.220	31.310	30.611	1,258,753
2022-03-29	30.680	30.750	29.850	30.100	29.428	1,559,110
2022-03-28	30.880	31.240	30.250	30.520	29.839	1,414,940
2022-03-25	31.500	32.320	31.150	31.200	30.504	1,108,753
2022-03-24	31.580	31.900	31.150	31.690	30.983	1,062,681
2022-03-23	31.440	32.240	31.300	31.740	31.032	1,086,320
2022-03-22	31.990	32.290	31.150	31.450	30.748	1,089,480
2022-03-21	31.680	32.040	31.410	31.970	31.256	1,292,999
2022-03-18	31.680	32.110	31.210	31.690	30.983	1,330,588
2022-03-17	31.600	32.500	31.130	31.770	31.061	1,909,452
2022-03-16	30.830	31.190	29.490	31.010	30.318	2,124,692
2022-03-15	32.270	32.570	30.130	30.230	29.555	3,650,667
2022-03-14	34.410	34.780	32.560	32.630	31.902	2,601,732
2022-03-11	35.000	35.160	33.510	34.790	34.013	2,443,799
2022-03-10	35.930	37.000	35.200	35.230	34.444	2,076,680
2022-03-09	37.120	37.690	33.610	35.120	34.336	3,060,120
2022-03-08	38.400	39.390	37.000	37.450	36.614	2,125,200
2022-03-07	39.140	39.560	37.670	38.520	37.660	2,512,940
2022-03-04	39.500	41.200	39.050	39.840	38.951	4,416,458
2022-03-03	37.280	42.000	36.900	39.820	38.931	5,056,408
2022-03-02	37.030	37.420	36.660	37.190	36.360	1,340,835
2022-03-01	37.680	38.490	37.070	37.420	36.585	2,024,631
2022-02-28	39.500	39.760	36.880	37.260	36.428	3,875,880
2022-02-25	41.380	42.350	40.000	40.260	39.361	2,218,200
2022-02-24	40.990	42.880	40.200	41.110	40.192	4,724,745
2022-02-23	37.080	41.900	37.050	40.660	39.752	3,300,165
2022-02-22	37.800	37.800	36.810	36.930	36.106	1,044,121
2022-02-21	37.970	38.830	37.500	38.150	37.298	1,781,251
2022-02-18	37.700	37.940	36.800	37.940	37.093	761,758
2022-02-17	37.340	37.950	37.160	37.770	36.927	717,438
2022-02-16	37.340	37.680	37.000	37.650	36.810	674,912
2022-02-15	36.680	37.550	36.600	37.130	36.301	1,027,491
2022-02-14	36.600	37.800	36.200	36.490	35.676	927,820
2022-02-11	36.810	37.300	36.600	36.660	35.842	709,920
2022-02-10	38.000	38.000	36.920	37.050	36.223	927,780
2022-02-09	37.130	37.900	36.880	37.810	36.966	866,518
2022-02-08	37.460	37.670	36.130	37.250	36.419	992,940

← NewerPage 19 of 21 · 1,213 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.