Henan Jindan Lactic Acid Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	17.650	18.000	17.170	17.330	17.184	6,649,270
2025-04-21	17.890	18.380	17.730	17.950	17.799	6,326,837
2025-04-18	17.990	18.160	17.310	17.680	17.531	7,672,168
2025-04-17	18.340	18.500	17.780	17.970	17.819	9,837,046
2025-04-16	16.770	19.280	16.770	18.320	18.166	14,860,560
2025-04-15	17.060	17.160	16.720	16.770	16.629	3,407,600
2025-04-14	16.600	17.260	16.580	17.000	16.857	4,560,172
2025-04-11	17.380	17.380	16.620	16.620	16.480	7,232,125
2025-04-10	16.500	18.660	16.500	17.800	17.650	11,874,570
2025-04-09	15.340	18.010	15.340	16.950	16.807	9,260,844
2025-04-08	14.380	15.330	14.330	15.210	15.082	4,376,089
2025-04-07	16.000	16.100	13.840	14.090	13.971	4,405,090
2025-04-03	16.660	17.140	16.560	16.820	16.678	1,547,882
2025-04-02	16.790	17.030	16.680	16.860	16.718	1,376,261
2025-04-01	16.490	16.830	16.480	16.740	16.599	1,260,497
2025-03-31	16.490	16.580	16.270	16.480	16.341	1,608,115
2025-03-28	17.260	17.260	16.560	16.560	16.421	3,033,401
2025-03-27	16.990	17.430	16.850	17.250	17.105	2,515,734
2025-03-26	16.970	17.270	16.970	17.090	16.946	1,955,656
2025-03-25	16.780	17.260	16.570	17.060	16.916	2,938,365
2025-03-24	17.060	17.350	16.410	16.720	16.579	3,302,654
2025-03-21	17.490	17.610	17.040	17.170	17.025	2,726,472
2025-03-20	17.850	18.000	17.620	17.630	17.482	2,225,860
2025-03-19	18.120	18.140	17.730	17.850	17.700	2,175,560
2025-03-18	17.970	18.150	17.850	18.120	17.967	3,587,953
2025-03-17	17.950	18.250	17.760	18.020	17.868	4,476,591
2025-03-14	17.150	18.260	17.150	17.970	17.819	7,061,763
2025-03-13	17.240	17.330	16.980	17.190	17.045	2,631,858
2025-03-12	17.400	17.480	17.250	17.280	17.135	2,631,843
2025-03-11	17.630	17.660	17.200	17.420	17.273	3,625,446
2025-03-10	17.760	18.000	17.620	17.850	17.700	2,579,474
2025-03-07	17.900	18.120	17.510	17.680	17.531	3,107,035
2025-03-06	17.610	17.920	17.570	17.870	17.720	3,063,500
2025-03-05	17.860	17.970	17.400	17.660	17.511	3,384,611
2025-03-04	17.890	18.060	17.630	17.980	17.829	3,713,065
2025-03-03	18.100	18.490	17.970	18.060	17.908	4,197,155
2025-02-28	18.310	19.250	17.920	18.190	18.037	8,084,464
2025-02-27	17.610	18.700	17.610	18.700	18.543	8,453,558
2025-02-26	17.690	17.960	17.620	17.780	17.630	4,068,354
2025-02-25	17.210	18.480	17.060	17.830	17.680	7,200,225
2025-02-24	17.750	18.160	17.510	17.510	17.363	5,427,485
2025-02-21	17.500	17.550	17.230	17.500	17.353	5,275,200
2025-02-20	16.700	18.200	16.650	17.690	17.541	8,762,357
2025-02-19	16.620	16.760	16.560	16.700	16.559	3,044,749
2025-02-18	17.340	17.340	16.590	16.670	16.530	3,809,036
2025-02-17	17.230	17.470	17.150	17.320	17.174	4,093,070
2025-02-14	17.470	17.630	17.140	17.280	17.135	3,747,950
2025-02-13	18.200	18.210	17.600	17.630	17.482	6,588,138
2025-02-12	16.140	18.410	16.080	18.320	18.166	12,405,330
2025-02-11	16.210	16.210	15.910	16.190	16.054	2,224,403
2025-02-10	16.240	16.240	15.910	16.170	16.034	2,937,631
2025-02-07	15.600	16.150	15.570	16.050	15.915	4,441,943
2025-02-06	15.470	15.650	15.310	15.610	15.479	3,940,739
2025-02-05	15.800	15.860	15.400	15.540	15.409	3,102,986
2025-01-27	15.880	16.250	15.740	15.740	15.608	3,109,916
2025-01-24	15.860	15.970	15.680	15.890	15.756	4,272,575
2025-01-23	17.170	17.250	15.730	16.060	15.925	9,862,378
2025-01-22	17.800	17.850	17.280	17.330	17.184	2,539,838
2025-01-21	17.740	17.940	17.240	17.940	17.789	4,049,745
2025-01-20	18.120	18.190	17.620	17.740	17.591	3,629,792

← NewerPage 7 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.