Anhui Jinchun Nonwoven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.010	30.550	29.420	29.820	29.494	2,972,434
2026-01-19	30.400	30.400	29.410	30.010	29.682	3,577,176
2026-01-16	29.600	30.650	29.590	30.570	30.236	3,525,634
2026-01-15	29.700	30.070	29.340	29.490	29.167	2,904,044
2026-01-14	30.090	31.130	29.560	30.160	29.830	4,986,386
2026-01-13	31.350	31.350	30.000	30.020	29.692	5,428,126
2026-01-12	31.680	32.670	31.010	31.860	31.511	8,116,683
2026-01-09	30.860	31.660	30.270	31.390	31.047	8,196,439
2026-01-08	29.750	30.950	29.300	30.570	30.236	7,826,778
2026-01-07	29.590	30.100	29.120	29.560	29.237	6,332,515
2026-01-06	28.890	31.030	28.710	30.190	29.860	8,662,173
2026-01-05	29.660	30.320	28.910	28.950	28.633	7,379,661
2025-12-31	28.100	29.900	28.070	29.270	28.950	8,229,239
2025-12-30	30.120	30.500	28.560	28.700	28.386	13,764,962
2025-12-29	29.710	33.950	29.200	31.700	31.353	17,934,576
2025-12-26	28.800	29.980	28.000	28.290	27.980	5,846,045
2025-12-25	28.700	29.330	27.900	28.690	28.376	6,722,394
2025-12-24	26.410	29.980	26.360	29.220	28.900	9,147,515
2025-12-23	26.460	26.870	26.120	26.340	26.052	1,610,500
2025-12-22	26.390	26.480	26.170	26.310	26.022	1,078,300
2025-12-19	25.800	26.600	25.740	26.500	26.210	2,004,900
2025-12-18	25.600	26.070	25.420	25.740	25.458	1,024,400
2025-12-17	25.550	25.720	25.010	25.600	25.320	1,164,300
2025-12-16	25.920	26.020	25.600	25.640	25.359	1,197,600
2025-12-15	25.610	26.490	25.380	26.020	25.735	1,608,900
2025-12-12	26.030	26.390	25.520	25.610	25.330	1,961,900
2025-12-11	26.440	27.440	25.920	26.000	25.716	2,950,201
2025-12-10	26.390	26.870	25.970	26.590	26.299	2,325,385
2025-12-09	25.860	26.480	25.590	26.140	25.854	2,046,286
2025-12-08	25.730	26.050	25.700	25.870	25.587	1,329,950
2025-12-05	25.200	25.770	24.940	25.600	25.320	1,328,200
2025-12-04	25.580	25.630	25.030	25.200	24.924	1,299,592
2025-12-03	25.790	26.040	25.270	25.410	25.132	1,102,650
2025-12-02	26.180	26.200	25.760	25.790	25.508	1,039,123
2025-12-01	26.290	26.680	26.130	26.180	25.894	1,537,900
2025-11-28	26.290	26.290	25.760	26.250	25.963	1,207,250
2025-11-27	25.820	26.330	25.570	26.190	25.903	2,282,200
2025-11-26	26.110	26.200	25.660	25.700	25.419	1,511,700
2025-11-25	25.790	26.400	25.780	26.110	25.824	1,546,800
2025-11-24	26.020	26.040	25.310	25.730	25.448	1,372,320
2025-11-21	26.800	27.190	25.500	25.560	25.280	2,346,519
2025-11-20	27.160	27.500	26.720	27.190	26.893	1,931,651
2025-11-19	27.540	27.830	26.700	27.150	26.853	2,711,300
2025-11-18	27.250	27.500	26.750	27.070	26.774	2,166,550
2025-11-17	27.850	28.000	27.210	27.290	26.991	1,957,139
2025-11-14	27.880	28.560	27.520	27.720	27.417	1,955,400
2025-11-13	27.790	28.150	27.400	27.900	27.595	1,732,500
2025-11-12	28.300	28.360	27.490	27.660	27.357	2,277,866
2025-11-11	29.960	30.000	27.880	28.180	27.872	4,440,501
2025-11-10	29.100	30.690	29.100	30.000	29.672	5,074,739
2025-11-07	29.300	29.490	28.890	29.100	28.782	1,863,526
2025-11-06	29.450	29.620	28.740	29.300	28.979	1,727,976
2025-11-05	28.750	29.500	28.650	29.320	28.999	1,662,568
2025-11-04	30.030	30.300	28.960	29.270	28.950	2,489,900
2025-11-03	29.850	30.600	29.850	30.140	29.810	3,401,618
2025-10-31	30.180	30.370	29.720	29.850	29.523	2,390,000
2025-10-30	30.620	30.950	29.860	29.860	29.533	2,470,112
2025-10-29	31.020	31.400	30.390	30.840	30.503	2,697,880
2025-10-28	32.050	32.050	30.650	31.290	30.948	3,563,076
2025-10-27	32.880	33.320	31.270	31.620	31.274	5,738,463

← NewerPage 4 of 21 · 1,218 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.