Henan Jindan Lactic Acid Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	17.950	18.040	17.670	18.020	17.916	3,920,199
2026-04-17	18.330	18.440	17.830	17.960	17.856	5,342,560
2026-04-16	18.170	18.460	17.850	18.420	18.314	5,139,197
2026-04-15	18.500	18.530	18.080	18.140	18.035	4,765,700
2026-04-14	18.840	18.920	18.310	18.440	18.334	5,655,300
2026-04-13	19.000	19.000	18.580	18.750	18.642	4,420,100
2026-04-10	19.170	19.250	18.880	19.130	19.020	4,176,600
2026-04-09	18.800	19.500	18.690	19.010	18.900	6,376,099
2026-04-08	18.770	18.950	18.500	18.920	18.811	5,800,900
2026-04-07	17.800	18.410	17.650	18.400	18.294	7,229,860
2026-04-03	19.580	19.610	17.830	17.890	17.787	11,301,930
2026-04-02	19.750	20.250	19.390	19.510	19.397	5,583,200
2026-04-01	20.000	20.230	19.650	19.820	19.706	6,056,333
2026-03-31	20.690	20.810	19.690	19.690	19.576	9,953,829
2026-03-30	20.750	20.990	20.470	20.810	20.690	7,750,327
2026-03-27	20.200	21.430	20.110	21.040	20.919	12,782,560
2026-03-26	20.780	21.090	20.310	20.430	20.312	7,310,676
2026-03-25	20.740	21.020	20.360	20.740	20.620	8,779,198
2026-03-24	19.790	20.580	19.160	20.520	20.402	11,897,300
2026-03-23	19.450	20.250	19.200	19.470	19.358	10,881,090
2026-03-20	21.180	21.200	19.880	19.950	19.835	11,739,780
2026-03-19	20.970	21.650	20.600	20.820	20.700	13,337,780
2026-03-18	20.980	21.090	20.450	20.780	20.660	8,711,899
2026-03-17	21.330	21.940	20.920	21.020	20.899	14,231,480
2026-03-16	20.350	21.600	20.110	21.540	21.416	19,551,730
2026-03-13	20.880	21.380	20.220	20.380	20.262	14,261,760
2026-03-12	21.550	21.550	20.500	20.780	20.660	15,088,720
2026-03-11	21.200	22.000	21.040	21.330	21.207	17,722,789
2026-03-10	20.010	21.950	19.930	21.510	21.386	22,646,500
2026-03-09	20.330	20.930	20.100	20.400	20.282	16,002,460
2026-03-06	20.390	20.860	20.020	20.430	20.312	14,998,730
2026-03-05	19.900	21.200	19.440	20.900	20.779	24,837,311
2026-03-04	19.120	20.170	18.850	20.100	19.984	24,176,930
2026-03-03	18.740	19.900	18.460	19.400	19.288	17,563,039
2026-03-02	18.750	19.050	18.370	18.620	18.512	4,327,485
2026-02-27	18.980	19.240	18.860	19.070	18.960	3,523,631
2026-02-26	19.010	19.260	18.950	19.090	18.980	4,946,411
2026-02-25	18.630	19.390	18.630	19.050	18.940	7,138,108
2026-02-24	18.370	18.650	18.170	18.610	18.503	3,637,093
2026-02-13	18.210	18.500	18.140	18.160	18.055	2,840,174
2026-02-12	18.510	18.780	18.230	18.240	18.135	3,978,913
2026-02-11	18.250	18.940	18.200	18.570	18.463	5,581,393
2026-02-10	18.420	18.500	18.220	18.250	18.145	2,728,141
2026-02-09	18.440	18.650	18.330	18.420	18.314	3,919,003
2026-02-06	17.900	18.470	17.850	18.280	18.174	3,900,274
2026-02-05	18.380	18.560	18.000	18.060	17.956	4,467,480
2026-02-04	18.260	18.550	18.160	18.400	18.294	4,235,940
2026-02-03	18.280	18.470	18.100	18.420	18.314	4,823,275
2026-02-02	18.900	18.910	18.080	18.120	18.015	8,137,981
2026-01-30	18.700	19.170	18.260	19.050	18.940	10,373,050
2026-01-29	18.560	18.970	18.520	18.830	18.721	6,206,290
2026-01-28	18.600	18.950	18.500	18.780	18.672	6,869,518
2026-01-27	18.620	18.750	18.200	18.590	18.483	5,554,527
2026-01-26	18.740	18.890	18.500	18.720	18.612	7,320,566
2026-01-23	18.900	18.900	18.630	18.740	18.632	5,873,115
2026-01-22	18.560	19.110	18.420	18.790	18.682	7,499,677
2026-01-21	18.300	18.640	18.180	18.620	18.512	6,560,505
2026-01-20	18.280	18.720	18.130	18.450	18.343	7,249,377
2026-01-19	17.440	18.530	17.410	18.280	18.174	9,172,406
2026-01-16	17.490	17.590	17.370	17.540	17.439	3,270,275

← NewerPage 3 of 21 · 1,215 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.