Henan Jindan Lactic Acid Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 17.680 | 18.270 | 17.510 | 17.900 | 17.749 | 3,612,616 |
| 2025-01-16 | 18.050 | 18.240 | 17.390 | 17.870 | 17.720 | 4,917,492 |
| 2025-01-15 | 17.790 | 18.510 | 17.520 | 18.010 | 17.858 | 5,197,415 |
| 2025-01-14 | 17.250 | 17.840 | 17.180 | 17.840 | 17.690 | 4,641,540 |
| 2025-01-13 | 17.300 | 17.560 | 16.550 | 16.890 | 16.748 | 5,252,590 |
| 2025-01-10 | 18.810 | 19.150 | 17.860 | 17.860 | 17.710 | 6,141,933 |
| 2025-01-09 | 19.710 | 19.830 | 18.970 | 19.050 | 18.890 | 6,439,589 |
| 2025-01-08 | 19.760 | 19.760 | 19.000 | 19.510 | 19.346 | 7,198,604 |
| 2025-01-07 | 19.450 | 20.460 | 19.020 | 19.940 | 19.772 | 11,366,650 |
| 2025-01-06 | 17.490 | 19.670 | 17.030 | 19.670 | 19.504 | 10,151,080 |
| 2025-01-03 | 18.900 | 19.420 | 17.460 | 17.740 | 17.591 | 6,481,642 |
| 2025-01-02 | 18.910 | 19.790 | 18.400 | 19.250 | 19.088 | 9,856,591 |
| 2024-12-31 | 17.480 | 18.980 | 17.390 | 18.790 | 18.632 | 8,447,169 |
| 2024-12-30 | 17.740 | 17.740 | 17.000 | 17.420 | 17.273 | 2,808,940 |
| 2024-12-27 | 17.420 | 17.940 | 17.300 | 17.720 | 17.571 | 2,815,461 |
| 2024-12-26 | 17.390 | 17.530 | 17.150 | 17.430 | 17.283 | 2,420,985 |
| 2024-12-25 | 17.690 | 17.780 | 16.880 | 17.120 | 16.976 | 3,177,293 |
| 2024-12-24 | 17.850 | 17.940 | 17.280 | 17.640 | 17.491 | 3,717,299 |
| 2024-12-23 | 18.700 | 18.930 | 17.620 | 17.700 | 17.551 | 5,401,597 |
| 2024-12-20 | 18.580 | 19.440 | 18.500 | 18.780 | 18.622 | 6,476,270 |
| 2024-12-19 | 19.340 | 19.430 | 18.280 | 18.500 | 18.344 | 8,619,581 |
| 2024-12-18 | 19.670 | 20.160 | 19.250 | 19.570 | 19.405 | 9,200,632 |
| 2024-12-17 | 19.260 | 20.400 | 18.520 | 20.200 | 20.030 | 12,789,570 |
| 2024-12-16 | 19.510 | 20.960 | 19.300 | 19.350 | 19.187 | 11,792,050 |
| 2024-12-13 | 20.200 | 20.450 | 19.550 | 19.610 | 19.445 | 15,612,470 |
| 2024-12-12 | 18.600 | 22.480 | 18.280 | 21.110 | 20.932 | 20,337,631 |
| 2024-12-11 | 17.700 | 19.400 | 17.560 | 18.810 | 18.652 | 11,081,350 |
| 2024-12-10 | 18.320 | 18.880 | 17.680 | 17.730 | 17.581 | 7,668,440 |
| 2024-12-09 | 17.220 | 18.080 | 17.200 | 17.900 | 17.749 | 6,066,777 |
| 2024-12-06 | 17.120 | 17.320 | 16.970 | 17.300 | 17.154 | 2,394,268 |
| 2024-12-05 | 16.910 | 17.170 | 16.800 | 17.140 | 16.996 | 1,893,947 |
| 2024-12-04 | 17.190 | 17.260 | 16.790 | 16.940 | 16.797 | 2,576,420 |
| 2024-12-03 | 17.180 | 17.430 | 17.050 | 17.190 | 17.045 | 2,820,520 |
| 2024-12-02 | 17.140 | 17.360 | 16.890 | 17.250 | 17.105 | 4,050,471 |
| 2024-11-29 | 17.000 | 17.430 | 16.890 | 17.230 | 17.085 | 3,746,900 |
| 2024-11-28 | 16.570 | 17.130 | 16.470 | 16.910 | 16.768 | 2,799,468 |
| 2024-11-27 | 16.230 | 16.580 | 15.700 | 16.530 | 16.391 | 2,083,160 |
| 2024-11-26 | 16.410 | 16.580 | 16.130 | 16.230 | 16.093 | 1,194,018 |
| 2024-11-25 | 15.980 | 16.450 | 15.960 | 16.450 | 16.312 | 2,012,560 |
| 2024-11-22 | 16.840 | 16.860 | 15.920 | 15.970 | 15.836 | 2,918,540 |
| 2024-11-21 | 16.750 | 16.990 | 16.600 | 16.820 | 16.678 | 1,874,730 |
| 2024-11-20 | 16.420 | 16.870 | 16.330 | 16.780 | 16.639 | 2,278,917 |
| 2024-11-19 | 16.000 | 16.450 | 15.900 | 16.420 | 16.282 | 2,248,535 |
| 2024-11-18 | 16.430 | 16.620 | 15.800 | 15.940 | 15.806 | 3,014,808 |
| 2024-11-15 | 16.560 | 16.880 | 16.320 | 16.330 | 16.193 | 2,955,220 |
| 2024-11-14 | 17.130 | 17.220 | 16.510 | 16.570 | 16.431 | 2,912,539 |
| 2024-11-13 | 17.240 | 17.420 | 16.740 | 17.140 | 16.996 | 3,927,949 |
| 2024-11-12 | 17.490 | 18.180 | 17.240 | 17.370 | 17.224 | 5,508,426 |
| 2024-11-11 | 16.900 | 17.740 | 16.880 | 17.620 | 17.472 | 5,629,690 |
| 2024-11-08 | 17.460 | 17.550 | 16.970 | 17.110 | 16.966 | 6,169,354 |
| 2024-11-07 | 16.300 | 17.760 | 16.200 | 17.530 | 17.382 | 9,569,319 |
| 2024-11-06 | 16.330 | 16.560 | 16.230 | 16.330 | 16.193 | 3,000,231 |
| 2024-11-05 | 16.110 | 16.480 | 16.030 | 16.310 | 16.173 | 3,097,042 |
| 2024-11-04 | 15.520 | 16.330 | 15.370 | 16.140 | 16.004 | 2,911,932 |
| 2024-11-01 | 15.910 | 16.080 | 15.450 | 15.460 | 15.330 | 3,212,678 |
| 2024-10-31 | 16.220 | 16.220 | 15.900 | 15.970 | 15.836 | 2,275,166 |
| 2024-10-30 | 16.040 | 16.240 | 15.890 | 16.050 | 15.915 | 2,316,560 |
| 2024-10-29 | 16.770 | 16.880 | 16.020 | 16.030 | 15.895 | 3,033,832 |
| 2024-10-28 | 16.290 | 16.600 | 16.220 | 16.600 | 16.460 | 2,892,860 |
| 2024-10-25 | 15.800 | 16.220 | 15.790 | 16.160 | 16.024 | 2,796,200 |
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.