Henan Jindan Lactic Acid Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	15.780	15.890	15.640	15.750	15.617	1,516,296
2024-10-23	15.900	15.990	15.680	15.790	15.657	2,398,280
2024-10-22	15.740	15.930	15.560	15.890	15.756	2,768,172
2024-10-21	15.530	15.860	15.350	15.740	15.608	3,084,047
2024-10-18	14.910	15.650	14.900	15.430	15.300	3,154,180
2024-10-17	15.260	15.540	14.930	14.940	14.814	2,192,371
2024-10-16	15.210	15.330	14.950	15.260	15.132	1,843,324
2024-10-15	15.400	15.650	15.120	15.150	15.022	2,435,919
2024-10-14	15.170	15.550	14.900	15.450	15.320	2,584,125
2024-10-11	15.750	15.860	14.930	15.150	15.022	3,158,665
2024-10-10	16.080	16.290	15.590	15.740	15.608	3,642,537
2024-10-09	17.590	17.590	15.600	15.600	15.469	6,219,960
2024-10-08	19.350	19.570	16.800	18.090	17.938	9,586,621
2024-09-30	14.990	16.770	14.680	16.330	16.193	7,759,473
2024-09-27	14.100	14.680	13.850	14.410	14.289	3,807,857
2024-09-26	13.350	13.680	13.180	13.680	13.565	2,248,120
2024-09-25	13.310	13.580	13.170	13.250	13.138	2,098,574
2024-09-24	12.630	13.170	12.510	13.160	13.049	1,933,579
2024-09-23	12.310	12.610	12.300	12.510	12.405	1,019,460
2024-09-20	12.630	12.710	12.380	12.450	12.345	999,200
2024-09-19	12.270	12.770	12.230	12.650	12.544	1,290,106
2024-09-18	12.460	12.590	12.010	12.200	12.097	1,195,143
2024-09-13	12.960	13.050	12.460	12.460	12.355	1,540,643
2024-09-12	13.110	13.300	12.980	12.990	12.881	1,086,943
2024-09-11	13.060	13.230	13.000	13.120	13.010	1,063,320
2024-09-10	13.100	13.230	12.930	13.170	13.059	910,790
2024-09-09	13.120	13.320	12.990	13.100	12.990	1,097,460
2024-09-06	13.500	13.510	13.140	13.160	13.049	1,287,823
2024-09-05	13.450	13.610	13.410	13.530	13.416	1,086,283
2024-09-04	13.560	13.640	13.360	13.490	13.376	1,320,700
2024-09-03	13.250	13.580	13.200	13.510	13.396	1,401,320
2024-09-02	13.420	13.490	13.260	13.270	13.158	1,420,120
2024-08-30	13.280	13.630	13.200	13.400	13.287	2,032,643
2024-08-29	13.130	13.380	13.030	13.310	13.198	1,704,374
2024-08-28	13.120	13.480	12.960	13.250	13.138	3,633,387
2024-08-27	12.900	13.000	12.740	12.750	12.643	946,310
2024-08-26	12.530	12.930	12.490	12.920	12.811	1,167,029
2024-08-23	12.660	12.720	12.380	12.490	12.385	906,074
2024-08-22	13.020	13.210	12.650	12.650	12.544	956,300
2024-08-21	12.950	13.070	12.800	12.970	12.861	770,949
2024-08-20	13.300	13.400	12.880	12.940	12.831	1,462,129
2024-08-19	13.470	13.580	13.270	13.300	13.188	1,244,660
2024-08-16	13.670	13.730	13.430	13.490	13.376	1,198,709
2024-08-15	13.590	13.800	13.430	13.670	13.555	1,039,854
2024-08-14	13.750	13.950	13.590	13.610	13.495	968,080
2024-08-13	13.710	13.820	13.420	13.790	13.674	916,223
2024-08-12	13.800	13.890	13.590	13.700	13.585	971,210
2024-08-09	14.050	14.170	13.810	13.820	13.704	1,225,840
2024-08-08	13.830	14.030	13.600	13.990	13.872	1,722,380
2024-08-07	13.830	13.970	13.760	13.830	13.714	1,043,590
2024-08-06	13.650	13.930	13.600	13.930	13.813	1,460,690
2024-08-05	13.700	13.970	13.460	13.460	13.347	1,494,309
2024-08-02	14.000	14.190	13.840	13.870	13.753	1,292,060
2024-08-01	14.000	14.180	13.960	14.020	13.902	1,457,700
2024-07-31	13.530	13.970	13.410	13.970	13.852	1,569,243
2024-07-30	13.510	13.730	13.450	13.540	13.426	1,047,574
2024-07-29	13.740	13.740	13.350	13.560	13.446	899,590
2024-07-26	13.450	13.640	13.420	13.580	13.466	963,919
2024-07-25	13.190	13.550	13.040	13.400	13.287	1,182,000
2024-07-24	13.530	13.650	13.250	13.270	13.158	1,281,700

← NewerPage 9 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.