Henan Jindan Lactic Acid Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	17.320	17.480	17.230	17.460	17.359	5,326,818
2025-07-18	17.320	17.420	17.210	17.320	17.220	4,301,403
2025-07-17	17.200	17.490	17.150	17.350	17.250	5,483,714
2025-07-16	17.100	17.230	17.000	17.200	17.101	3,782,776
2025-07-15	17.310	17.330	16.900	17.140	17.041	5,484,126
2025-07-14	17.300	17.360	17.210	17.310	17.210	3,904,430
2025-07-11	17.420	17.430	17.190	17.310	17.210	5,424,940
2025-07-10	17.270	17.480	17.230	17.380	17.280	5,403,008
2025-07-09	17.420	17.600	17.260	17.340	17.240	6,968,098
2025-07-08	16.980	17.570	16.950	17.530	17.429	13,090,480
2025-07-07	16.860	17.100	16.800	17.010	16.912	4,960,081
2025-07-04	17.280	17.280	16.890	16.900	16.802	7,512,967
2025-07-03	17.230	17.350	17.100	17.260	17.160	5,134,730
2025-07-02	17.280	17.400	17.010	17.240	17.140	6,727,321
2025-07-01	17.330	17.430	17.060	17.240	17.140	6,803,003
2025-06-30	17.300	17.490	17.220	17.380	17.280	5,733,022
2025-06-27	17.430	17.520	17.270	17.290	17.190	7,098,352
2025-06-26	17.480	17.630	17.310	17.360	17.260	7,762,866
2025-06-25	17.350	17.690	17.290	17.600	17.498	9,430,635
2025-06-24	17.380	17.550	17.210	17.400	17.300	9,582,091
2025-06-23	16.770	17.350	16.680	17.330	17.230	8,546,068
2025-06-20	17.310	17.540	16.900	17.000	16.902	11,767,620
2025-06-19	18.230	18.300	17.280	17.330	17.230	15,757,450
2025-06-18	20.100	20.260	18.550	18.610	18.503	22,195,449
2025-06-17	21.510	21.660	20.350	20.450	20.332	25,013,430
2025-06-16	19.910	22.990	19.900	22.270	22.141	26,647,279
2025-06-13	19.560	20.700	19.270	20.360	20.242	13,813,380
2025-06-12	19.700	19.900	19.550	19.740	19.626	4,507,712
2025-06-11	20.090	20.130	19.730	19.780	19.666	8,261,707
2025-06-10	19.610	20.450	19.070	20.330	20.213	12,599,990
2025-06-09	18.560	19.770	18.560	19.620	19.507	8,724,561
2025-06-06	19.500	20.240	19.490	19.670	19.556	7,046,431
2025-06-05	19.650	19.890	19.400	19.600	19.487	5,616,999
2025-06-04	18.720	19.830	18.600	19.780	19.666	8,616,596
2025-06-03	18.780	19.050	18.640	18.800	18.691	3,444,878
2025-05-30	19.310	19.430	18.700	18.700	18.543	4,603,553
2025-05-29	18.840	19.700	18.470	19.300	19.138	6,847,676
2025-05-28	18.970	19.290	18.660	18.890	18.731	4,784,900
2025-05-27	18.540	19.210	18.430	18.810	18.652	5,163,178
2025-05-26	18.320	18.610	18.200	18.540	18.384	3,727,856
2025-05-23	18.600	18.800	18.200	18.350	18.196	7,034,906
2025-05-22	20.250	20.720	18.790	18.800	18.642	10,030,410
2025-05-21	19.400	20.390	19.200	20.170	20.000	10,284,610
2025-05-20	19.040	19.660	19.040	19.430	19.266	4,975,258
2025-05-19	19.380	19.380	19.010	19.110	18.949	3,722,281
2025-05-16	18.910	19.610	18.670	19.500	19.336	6,562,117
2025-05-15	19.010	19.230	18.800	19.010	18.850	4,328,019
2025-05-14	19.320	19.510	18.920	19.100	18.939	6,210,250
2025-05-13	20.000	20.090	19.360	19.520	19.356	6,347,472
2025-05-12	19.450	20.110	19.200	20.000	19.832	7,778,239
2025-05-09	19.680	20.290	19.570	19.620	19.455	10,287,690
2025-05-08	20.000	20.030	19.530	19.820	19.653	12,307,390
2025-05-07	18.980	20.500	18.870	20.230	20.060	15,178,580
2025-05-06	18.510	19.080	18.400	18.800	18.642	7,512,967
2025-04-30	19.820	19.870	18.430	18.450	18.295	10,259,250
2025-04-29	17.960	19.740	17.830	19.240	19.078	12,803,310
2025-04-28	18.500	18.540	17.950	18.060	17.908	5,397,434
2025-04-25	18.200	18.780	17.920	18.590	18.433	10,262,720
2025-04-24	17.300	18.340	17.000	18.340	18.186	10,568,560
2025-04-23	17.320	17.450	17.000	17.380	17.234	4,882,745

← NewerPage 6 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.