Anhui Jinchun Nonwoven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	25.150	25.470	22.400	24.330	24.260	2,442,456
2026-07-20	26.480	26.890	24.400	24.890	24.818	2,032,778
2026-07-17	28.380	28.720	26.150	26.210	26.134	1,925,507
2026-07-16	27.570	28.730	27.110	28.400	28.318	1,748,600
2026-07-15	27.930	28.490	27.110	27.860	27.779	1,352,709
2026-07-14	27.260	28.220	26.310	28.000	27.919	2,106,482
2026-07-13	29.970	29.970	26.820	26.940	26.862	3,576,898
2026-07-10	30.960	31.500	29.960	30.010	29.923	3,046,636
2026-07-09	28.400	31.090	28.210	31.050	30.960	4,788,882
2026-07-08	30.120	30.170	28.520	28.680	28.597	2,124,276
2026-07-07	31.060	31.360	29.760	30.220	30.133	2,830,868
2026-07-06	31.580	33.000	30.660	31.120	31.030	4,423,679
2026-07-03	29.200	32.240	28.710	31.300	31.209	5,771,014
2026-07-02	28.420	32.880	28.100	30.030	29.943	5,809,426
2026-07-01	30.360	30.400	28.610	28.820	28.737	4,053,287
2026-06-30	32.300	32.450	29.260	30.260	30.172	5,830,252
2026-06-29	32.000	32.740	30.600	32.150	32.057	5,871,813
2026-06-26	28.720	32.000	28.600	31.950	31.858	7,585,094
2026-06-25	28.000	30.400	28.000	28.430	28.348	3,645,700
2026-06-24	29.200	30.300	28.180	28.500	28.418	1,987,798
2026-06-23	29.600	29.970	28.730	29.400	29.315	2,406,215
2026-06-22	28.790	30.150	26.830	29.940	29.853	4,588,602
2026-06-18	26.280	28.770	25.600	28.490	28.408	4,081,100
2026-06-17	27.080	27.300	26.360	26.360	26.284	1,854,105
2026-06-16	27.320	27.560	26.800	27.080	27.002	1,317,300
2026-06-15	27.170	28.030	27.000	27.300	27.221	1,537,473
2026-06-12	27.370	27.770	26.710	27.060	26.982	1,440,831
2026-06-11	28.000	28.200	26.420	27.030	26.952	2,124,415
2026-06-10	27.320	29.980	27.250	27.650	27.570	3,164,072
2026-06-09	27.140	27.990	26.510	27.350	27.271	1,936,659
2026-06-08	27.600	28.370	26.380	26.820	26.742	2,292,400
2026-06-05	29.180	29.480	27.800	28.360	28.278	3,107,340
2026-06-04	28.740	30.180	28.200	29.270	29.185	3,885,576
2026-06-03	31.060	31.750	28.290	28.840	28.757	4,737,871
2026-06-02	32.470	32.470	30.500	31.220	31.130	3,434,558
2026-06-01	33.500	34.070	32.330	32.600	32.506	3,878,866
2026-05-29	33.740	34.410	33.010	34.110	34.011	4,640,284
2026-05-28	31.200	34.090	31.000	33.780	33.682	5,853,279
2026-05-27	31.480	33.150	31.390	31.600	31.254	3,271,279
2026-05-26	32.020	32.110	30.510	31.470	31.126	2,422,854
2026-05-25	33.760	33.970	31.600	32.120	31.769	3,110,150
2026-05-22	30.590	33.600	30.000	33.260	32.896	4,545,395
2026-05-21	32.380	32.610	30.230	30.300	29.968	3,374,300
2026-05-20	33.580	35.190	32.000	32.150	31.798	3,549,600
2026-05-19	31.560	34.180	31.470	33.610	33.242	5,127,535
2026-05-18	31.340	31.880	30.030	31.760	31.413	3,418,800
2026-05-15	31.920	32.870	31.180	31.500	31.155	2,450,500
2026-05-14	33.180	33.330	31.130	31.890	31.541	3,745,849
2026-05-13	33.340	33.930	32.800	33.180	32.817	4,848,600
2026-05-12	30.540	34.270	30.400	33.920	33.549	7,515,217
2026-05-11	30.300	31.080	30.080	30.850	30.512	3,242,673
2026-05-08	30.410	30.480	29.890	30.170	29.840	1,485,656
2026-05-07	30.350	30.620	29.980	30.370	30.038	2,109,325
2026-05-06	29.450	31.250	29.210	30.210	29.879	3,587,403
2026-04-30	28.920	30.640	28.720	29.770	29.444	3,388,550
2026-04-29	28.500	29.290	28.450	28.770	28.455	1,923,800
2026-04-28	29.500	29.920	28.630	28.750	28.435	2,655,777
2026-04-27	29.060	29.830	28.770	29.480	29.157	2,377,386
2026-04-24	28.240	29.560	26.900	29.320	28.999	4,184,671
2026-04-23	28.790	28.980	28.160	28.630	28.317	1,947,137

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0800 CNY
2026-05-28	0.2550 CNY
2025-05-29	0.1000 CNY
2024-05-30	0.0900 CNY
2022-05-30	0.1750 CNY
2021-04-29	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.