Henan Jindan Lactic Acid Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	17.660	17.920	17.620	17.880	17.777	2,155,944
2025-10-20	17.620	17.720	17.530	17.710	17.608	1,828,571
2025-10-17	17.750	17.840	17.460	17.470	17.369	3,248,716
2025-10-16	18.160	18.250	17.710	17.800	17.697	3,494,145
2025-10-15	18.180	18.250	17.960	18.150	18.045	2,676,367
2025-10-14	18.260	18.370	17.890	17.960	17.856	3,375,662
2025-10-13	17.700	18.280	17.680	18.260	18.155	3,154,888
2025-10-10	18.230	18.480	18.220	18.310	18.204	3,590,697
2025-10-09	18.240	18.360	18.020	18.330	18.224	3,919,074
2025-09-30	18.430	18.470	18.220	18.240	18.135	3,143,400
2025-09-29	18.450	18.470	18.070	18.430	18.324	2,980,782
2025-09-26	18.600	18.780	18.430	18.440	18.334	3,572,381
2025-09-25	18.470	18.750	18.320	18.660	18.552	4,563,085
2025-09-24	18.230	18.470	18.130	18.470	18.363	3,200,053
2025-09-23	18.660	18.680	17.940	18.190	18.085	6,266,132
2025-09-22	18.550	18.810	18.460	18.770	18.662	3,849,845
2025-09-19	18.800	18.880	18.490	18.680	18.572	5,285,823
2025-09-18	19.310	19.430	18.690	18.800	18.691	9,253,541
2025-09-17	19.800	19.890	19.300	19.320	19.208	8,424,281
2025-09-16	19.540	19.910	19.280	19.860	19.745	7,899,812
2025-09-15	19.690	19.840	19.530	19.550	19.437	6,393,102
2025-09-12	20.160	20.160	19.710	19.790	19.676	8,616,950
2025-09-11	20.200	20.240	19.880	20.140	20.024	11,226,400
2025-09-10	19.620	20.470	19.610	20.380	20.262	14,922,700
2025-09-09	19.800	20.040	19.510	19.700	19.586	8,097,152
2025-09-08	19.610	19.940	19.580	19.870	19.755	10,844,280
2025-09-05	19.060	19.750	18.870	19.740	19.626	13,682,000
2025-09-04	18.870	19.380	18.660	19.050	18.940	9,855,465
2025-09-03	19.470	19.580	18.730	18.870	18.761	7,897,755
2025-09-02	19.810	19.820	19.250	19.460	19.348	10,966,990
2025-09-01	18.980	20.050	18.750	19.900	19.785	18,341,400
2025-08-29	18.810	19.340	18.810	18.940	18.831	7,073,070
2025-08-28	18.730	19.080	18.300	18.910	18.801	8,346,575
2025-08-27	19.440	19.440	18.640	18.690	18.582	10,661,390
2025-08-26	19.260	19.860	19.090	19.440	19.328	9,898,234
2025-08-25	19.390	19.410	19.130	19.240	19.129	9,252,109
2025-08-22	19.860	19.910	19.040	19.280	19.169	11,710,100
2025-08-21	19.260	19.670	19.130	19.390	19.278	10,114,120
2025-08-20	19.180	19.440	19.050	19.230	19.119	7,525,810
2025-08-19	19.060	19.610	18.870	19.270	19.159	12,733,740
2025-08-18	18.440	19.170	18.430	19.050	18.940	11,269,150
2025-08-15	17.980	18.480	17.980	18.440	18.334	7,210,634
2025-08-14	18.630	18.770	17.930	18.060	17.956	12,892,080
2025-08-13	18.940	19.070	18.550	18.760	18.652	10,560,610
2025-08-12	18.550	19.390	18.490	18.930	18.821	13,655,810
2025-08-11	18.470	18.670	18.330	18.610	18.503	10,635,130
2025-08-08	17.760	18.610	17.730	18.370	18.264	16,695,400
2025-08-07	17.750	17.840	17.690	17.770	17.667	4,944,292
2025-08-06	17.670	17.800	17.600	17.730	17.628	5,124,305
2025-08-05	17.620	17.690	17.490	17.680	17.578	5,045,146
2025-08-04	17.420	17.620	17.150	17.580	17.478	4,349,955
2025-08-01	17.270	17.560	17.270	17.460	17.359	4,977,914
2025-07-31	17.620	17.680	17.230	17.260	17.160	5,821,852
2025-07-30	17.700	17.860	17.500	17.700	17.598	6,175,673
2025-07-29	17.890	18.080	17.510	17.770	17.667	5,939,179
2025-07-28	17.730	17.850	17.600	17.810	17.707	5,671,863
2025-07-25	17.630	17.940	17.600	17.710	17.608	8,107,079
2025-07-24	17.330	17.660	17.280	17.590	17.488	6,878,403
2025-07-23	17.480	17.550	17.290	17.310	17.210	6,252,536
2025-07-22	17.470	17.520	17.300	17.430	17.329	5,022,261

← NewerPage 5 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.