Henan Jindan Lactic Acid Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	17.380	17.670	17.330	17.460	17.359	3,335,187
2026-01-14	17.280	17.710	17.170	17.540	17.439	6,392,940
2026-01-13	17.430	17.680	17.300	17.360	17.260	5,316,487
2026-01-12	17.240	17.440	17.150	17.420	17.319	5,068,122
2026-01-09	17.290	17.300	17.100	17.220	17.121	4,401,211
2026-01-08	17.030	17.260	16.990	17.200	17.101	3,239,425
2026-01-07	17.030	17.330	16.880	17.070	16.971	4,396,120
2026-01-06	16.880	17.070	16.830	17.020	16.922	3,682,495
2026-01-05	16.660	16.910	16.660	16.870	16.773	2,515,784
2025-12-31	16.600	16.620	16.410	16.590	16.494	2,027,820
2025-12-30	16.730	16.780	16.480	16.580	16.484	2,501,663
2025-12-29	16.820	16.840	16.620	16.690	16.594	2,144,116
2025-12-26	16.950	16.990	16.750	16.800	16.703	2,602,617
2025-12-25	16.890	16.990	16.750	16.940	16.842	2,266,527
2025-12-24	16.880	16.950	16.720	16.890	16.792	2,330,580
2025-12-23	16.970	17.080	16.790	16.820	16.723	2,081,379
2025-12-22	17.080	17.100	16.880	16.940	16.842	2,477,952
2025-12-19	16.900	17.030	16.730	17.010	16.912	2,570,559
2025-12-18	16.540	16.930	16.540	16.800	16.703	2,820,400
2025-12-17	16.450	16.710	16.190	16.700	16.604	3,178,080
2025-12-16	16.650	16.820	16.370	16.480	16.385	2,355,297
2025-12-15	16.420	16.790	16.330	16.630	16.534	2,774,087
2025-12-12	16.400	16.550	16.320	16.400	16.305	2,294,900
2025-12-11	16.690	16.730	16.330	16.360	16.266	2,965,667
2025-12-10	16.840	16.890	16.600	16.680	16.584	2,567,826
2025-12-09	16.920	17.010	16.730	16.760	16.663	2,634,654
2025-12-08	17.070	17.150	16.900	16.960	16.862	2,920,680
2025-12-05	16.950	17.070	16.750	17.060	16.961	3,183,126
2025-12-04	17.410	17.510	16.830	16.860	16.763	5,469,735
2025-12-03	17.690	17.800	17.370	17.460	17.359	2,642,920
2025-12-02	17.670	17.700	17.500	17.660	17.558	2,065,994
2025-12-01	17.790	17.880	17.600	17.740	17.638	2,521,638
2025-11-28	17.620	17.900	17.620	17.780	17.677	1,938,800
2025-11-27	17.500	17.860	17.420	17.640	17.538	2,440,580
2025-11-26	17.720	17.870	17.450	17.500	17.399	3,190,117
2025-11-25	17.800	18.110	17.600	17.810	17.707	4,624,281
2025-11-24	17.290	17.830	17.200	17.750	17.648	5,396,419
2025-11-21	18.090	18.350	17.200	17.200	17.101	7,294,593
2025-11-20	18.650	18.850	18.260	18.300	18.194	3,365,647
2025-11-19	18.770	18.960	18.470	18.650	18.542	3,293,790
2025-11-18	19.020	19.230	18.580	18.710	18.602	5,072,536
2025-11-17	19.000	19.100	18.810	18.980	18.870	5,100,306
2025-11-14	19.170	19.340	18.990	18.990	18.880	5,501,638
2025-11-13	19.060	19.340	18.910	19.250	19.139	5,866,155
2025-11-12	19.030	19.150	18.790	19.100	18.990	5,673,179
2025-11-11	18.760	19.250	18.710	19.070	18.960	6,442,067
2025-11-10	18.730	19.030	18.700	18.850	18.741	6,491,815
2025-11-07	18.650	18.790	18.470	18.710	18.602	5,268,395
2025-11-06	18.120	18.840	18.040	18.790	18.682	9,992,561
2025-11-05	17.880	18.150	17.880	18.120	18.015	2,394,740
2025-11-04	18.080	18.130	17.890	18.040	17.936	2,110,317
2025-11-03	18.020	18.130	17.880	18.130	18.025	2,655,873
2025-10-31	17.690	17.990	17.690	17.950	17.846	2,440,468
2025-10-30	17.950	18.080	17.680	17.710	17.608	2,664,508
2025-10-29	18.020	18.100	17.700	17.950	17.846	3,117,836
2025-10-28	18.160	18.180	17.900	18.000	17.896	4,255,783
2025-10-27	17.970	18.340	17.930	18.310	18.204	4,090,476
2025-10-24	17.880	18.070	17.860	17.910	17.807	2,492,583
2025-10-23	17.750	17.960	17.520	17.960	17.856	2,601,783
2025-10-22	17.880	18.050	17.820	17.860	17.757	2,724,081

← NewerPage 4 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.