Henan Jindan Lactic Acid Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.140	14.430	13.680	13.920	13.920	3,151,329
2026-07-16	14.040	14.240	13.830	14.100	14.100	1,906,380
2026-07-15	13.730	14.100	13.630	14.080	14.080	2,275,599
2026-07-14	13.530	13.800	13.370	13.790	13.790	2,292,100
2026-07-13	14.030	14.030	13.470	13.490	13.490	2,615,016
2026-07-10	13.950	14.300	13.830	14.030	14.030	2,806,338
2026-07-09	13.780	14.050	13.520	13.950	13.950	3,131,400
2026-07-08	14.010	14.280	13.750	13.780	13.780	3,123,982
2026-07-07	15.000	15.020	14.030	14.040	14.040	4,056,340
2026-07-06	14.320	15.000	14.230	14.800	14.800	4,812,782
2026-07-03	14.010	14.500	14.010	14.320	14.320	3,494,900
2026-07-02	13.990	14.400	13.910	14.010	14.010	4,348,987
2026-07-01	13.790	14.170	13.610	13.980	13.980	4,532,487
2026-06-30	13.660	13.830	13.460	13.730	13.730	2,673,487
2026-06-29	13.710	13.890	13.450	13.710	13.710	3,588,007
2026-06-26	14.040	14.130	13.610	13.720	13.720	3,678,526
2026-06-25	14.250	14.250	13.830	13.980	13.980	4,476,800
2026-06-24	14.710	14.800	14.050	14.310	14.310	5,274,280
2026-06-23	14.900	15.180	14.770	14.890	14.890	3,641,617
2026-06-22	15.120	15.120	14.380	14.890	14.890	4,385,320
2026-06-18	15.000	15.180	14.700	15.100	15.100	4,126,077
2026-06-17	15.600	15.600	14.940	15.100	15.100	5,377,304
2026-06-16	15.990	15.990	15.460	15.640	15.640	4,735,821
2026-06-15	16.140	16.330	15.760	15.970	15.970	3,451,200
2026-06-12	16.000	16.270	15.480	16.050	16.050	4,619,880
2026-06-11	16.790	16.900	15.650	15.850	15.850	5,650,380
2026-06-10	17.200	17.300	16.720	16.800	16.800	3,246,500
2026-06-09	17.000	17.330	16.830	17.330	17.330	2,775,120
2026-06-08	16.830	17.120	16.660	16.890	16.890	3,038,908
2026-06-05	17.220	17.540	16.740	17.310	17.210	4,884,060
2026-06-04	17.180	17.550	17.060	17.390	17.290	3,600,400
2026-06-03	17.510	17.520	17.040	17.310	17.210	4,698,700
2026-06-02	17.870	17.930	17.260	17.570	17.469	5,320,100
2026-06-01	18.480	18.490	17.860	17.870	17.767	7,755,667
2026-05-29	19.730	19.790	18.810	18.850	18.741	8,813,004
2026-05-28	19.460	19.980	19.450	19.860	19.745	8,804,275
2026-05-27	19.700	20.290	19.420	19.520	19.407	10,314,290
2026-05-26	18.900	19.990	18.630	19.990	19.875	11,099,120
2026-05-25	19.440	19.830	18.930	18.990	18.880	7,895,220
2026-05-22	18.660	19.500	18.660	19.440	19.328	7,437,897
2026-05-21	19.340	19.660	18.720	18.820	18.711	8,365,707
2026-05-20	18.870	19.580	18.480	19.510	19.397	11,146,600
2026-05-19	18.760	19.050	18.700	18.940	18.831	5,963,813
2026-05-18	18.700	18.990	18.360	18.830	18.721	6,471,568
2026-05-15	18.810	19.270	18.570	18.830	18.721	7,456,500
2026-05-14	19.060	19.340	18.690	18.820	18.711	9,456,261
2026-05-13	19.610	19.660	18.880	19.050	18.940	12,854,090
2026-05-12	17.720	19.980	17.710	19.770	19.656	21,807,801
2026-05-11	18.020	18.050	17.590	17.810	17.707	5,986,360
2026-05-08	17.560	18.150	17.360	18.020	17.916	6,257,157
2026-05-07	17.400	17.570	17.010	17.560	17.459	6,353,205
2026-05-06	17.520	17.620	17.250	17.340	17.240	5,644,809
2026-04-30	17.680	17.780	17.350	17.390	17.290	4,537,246
2026-04-29	17.500	17.830	17.300	17.680	17.578	4,448,050
2026-04-28	18.000	18.180	17.360	17.490	17.389	7,763,260
2026-04-27	17.900	18.300	17.750	18.220	18.115	5,793,207
2026-04-24	18.220	18.340	17.710	18.010	17.906	6,840,685
2026-04-23	17.900	18.700	17.640	18.300	18.194	9,763,010
2026-04-22	17.880	18.220	17.830	17.910	17.807	5,775,628
2026-04-21	18.020	18.080	17.550	17.730	17.628	4,038,044

← NewerPage 2 of 3 · 121 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.