Henan Jindan Lactic Acid Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	37.180	37.380	36.670	37.000	36.174	675,420
2022-01-28	36.500	36.800	35.300	36.600	35.783	1,582,013
2022-01-27	37.770	37.770	35.680	35.750	34.952	1,593,139
2022-01-26	37.300	38.390	37.000	37.260	36.428	1,730,909
2022-01-25	39.400	39.690	36.880	36.890	36.067	1,526,441
2022-01-24	39.200	39.580	38.890	39.420	38.540	832,400
2022-01-21	39.700	40.030	38.880	39.220	38.345	736,680
2022-01-20	41.290	41.390	39.540	39.700	38.814	1,165,077
2022-01-19	41.290	41.820	40.760	41.290	40.368	748,952
2022-01-18	42.870	42.870	41.130	41.340	40.417	1,240,353
2022-01-17	41.020	42.650	41.020	42.060	41.121	1,097,249
2022-01-14	41.980	42.130	41.040	41.610	40.681	716,603
2022-01-13	43.660	43.660	41.710	41.880	40.945	1,449,738
2022-01-12	43.130	43.960	42.600	43.650	42.676	1,080,172
2022-01-11	44.400	44.700	42.570	42.700	41.747	1,217,432
2022-01-10	43.430	44.550	42.790	44.400	43.409	1,120,478
2022-01-07	44.800	45.930	43.000	43.310	42.343	1,740,780
2022-01-06	44.000	47.500	43.880	44.970	43.966	2,852,369
2022-01-05	45.580	45.580	43.960	44.110	43.125	1,297,520
2022-01-04	45.580	46.800	45.300	45.580	44.563	1,663,320
2021-12-31	45.490	45.750	44.860	45.700	44.680	1,053,571
2021-12-30	44.610	45.850	44.060	45.420	44.406	1,289,171
2021-12-29	44.600	46.130	44.600	44.800	43.800	1,682,120
2021-12-28	43.660	45.980	43.620	44.960	43.956	1,338,797
2021-12-27	44.010	44.330	43.200	43.600	42.627	1,132,760
2021-12-24	45.250	45.250	43.880	44.140	43.155	1,297,707
2021-12-23	46.000	46.870	45.110	45.180	44.172	1,282,827
2021-12-22	43.010	46.210	43.010	45.880	44.856	3,419,822
2021-12-21	42.310	42.960	42.210	42.890	41.933	803,120
2021-12-20	42.800	43.270	42.160	42.240	41.297	1,019,615
2021-12-17	44.980	45.200	42.800	42.830	41.874	2,292,635
2021-12-16	44.800	45.380	44.730	44.990	43.986	1,020,780
2021-12-15	46.510	46.600	44.880	44.940	43.937	1,781,300
2021-12-14	45.370	47.800	44.820	46.600	45.560	2,875,914
2021-12-13	45.250	46.700	44.610	45.470	44.455	1,980,960
2021-12-10	45.660	46.500	45.100	45.220	44.211	1,796,980
2021-12-09	46.000	47.580	45.800	46.100	45.071	1,856,801
2021-12-08	46.390	46.620	45.630	46.280	45.247	1,597,436
2021-12-07	47.950	48.000	45.600	46.290	45.257	1,930,047
2021-12-06	49.140	49.780	46.860	47.150	46.098	1,866,791
2021-12-03	47.410	50.750	47.290	48.900	47.808	3,098,571
2021-12-02	49.470	49.930	47.500	47.660	46.596	2,392,559
2021-12-01	47.200	50.170	46.520	49.320	48.219	3,900,129
2021-11-30	46.600	47.890	46.380	47.220	46.166	1,958,916
2021-11-29	46.190	47.280	45.360	46.490	45.452	1,315,280
2021-11-26	46.600	46.990	45.710	46.820	45.775	1,694,318
2021-11-25	46.210	47.910	46.120	46.530	45.491	1,906,429
2021-11-24	46.950	47.710	45.660	47.140	46.088	3,839,369
2021-11-23	44.590	47.800	44.400	46.950	45.902	4,341,726
2021-11-22	44.940	45.930	44.300	44.760	43.761	3,663,869
2021-11-19	42.120	46.900	42.120	44.940	43.937	5,892,413
2021-11-18	43.170	43.190	42.120	42.120	41.180	2,107,331
2021-11-17	44.500	44.500	43.010	43.380	42.412	2,553,853
2021-11-16	42.940	44.900	42.750	44.580	43.585	3,454,306
2021-11-15	42.050	43.320	41.780	42.920	41.962	2,399,859
2021-11-12	40.700	41.960	40.580	41.890	40.955	1,783,840
2021-11-11	40.480	41.310	40.210	41.140	40.222	1,624,276
2021-11-10	41.300	41.400	39.320	40.400	39.498	1,758,893
2021-11-09	40.920	41.250	40.380	41.240	40.319	1,199,982
2021-11-08	40.080	40.990	39.200	40.750	39.840	1,428,933

← NewerPage 20 of 21 · 1,217 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.