Anhui Jinchun Nonwoven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	30.130	33.300	29.610	31.610	31.264	8,316,100
2025-10-23	30.780	30.890	29.400	29.970	29.642	3,051,001
2025-10-22	31.500	31.680	30.700	30.710	30.374	3,438,245
2025-10-21	31.330	31.650	30.940	31.610	31.264	3,688,941
2025-10-20	33.200	33.590	31.220	31.470	31.126	5,658,831
2025-10-17	33.780	34.110	32.200	33.120	32.758	5,950,477
2025-10-16	35.680	36.030	32.350	33.000	32.639	8,936,894
2025-10-15	33.850	37.760	33.010	36.580	36.180	11,222,474
2025-10-14	34.980	37.090	33.820	34.130	33.757	9,273,745
2025-10-13	33.980	37.880	32.060	35.590	35.201	12,818,869
2025-10-10	28.700	35.100	28.680	35.100	34.716	7,900,867
2025-10-09	28.640	29.730	28.200	29.250	28.930	5,178,202
2025-09-30	28.000	29.990	27.890	29.060	28.742	6,498,000
2025-09-29	27.880	28.200	26.510	27.880	27.575	4,474,925
2025-09-26	26.110	28.200	25.840	27.800	27.496	5,304,976
2025-09-25	26.340	26.820	26.100	26.350	26.062	1,764,200
2025-09-24	25.950	26.940	25.540	26.510	26.220	2,040,850
2025-09-23	27.060	27.180	25.600	26.210	25.923	3,369,441
2025-09-22	27.600	28.100	27.110	27.210	26.912	2,944,619
2025-09-19	26.410	27.680	26.360	27.620	27.318	3,058,216
2025-09-18	27.230	27.800	26.180	26.510	26.220	2,903,900
2025-09-17	27.280	27.640	26.900	27.190	26.893	2,391,500
2025-09-16	27.000	27.520	26.690	27.270	26.972	2,954,288
2025-09-15	26.290	26.940	25.880	26.760	26.467	2,623,904
2025-09-12	26.610	26.840	26.260	26.460	26.171	1,624,991
2025-09-11	26.030	26.800	25.810	26.500	26.210	1,691,097
2025-09-10	26.150	26.560	25.590	26.110	25.824	2,359,963
2025-09-09	27.120	27.780	25.860	26.010	25.725	4,003,647
2025-09-08	27.310	27.810	26.500	27.150	26.853	4,468,066
2025-09-05	26.860	28.500	25.950	27.950	27.644	5,775,467
2025-09-04	26.000	27.500	25.780	26.880	26.586	5,201,321
2025-09-03	26.180	26.470	25.630	25.920	25.636	2,022,700
2025-09-02	25.900	26.490	25.480	26.190	25.903	3,439,557
2025-09-01	26.300	27.190	26.100	26.150	25.864	2,643,847
2025-08-29	25.500	26.540	25.250	26.100	25.814	2,901,615
2025-08-28	26.030	26.590	24.800	25.770	25.488	5,046,285
2025-08-27	26.840	27.890	26.100	26.250	25.963	7,921,105
2025-08-26	26.580	26.800	26.300	26.580	26.289	2,458,741
2025-08-25	26.690	26.950	26.290	26.600	26.309	3,029,400
2025-08-22	26.580	26.750	25.880	26.740	26.447	4,304,576
2025-08-21	27.350	27.430	26.400	26.530	26.240	3,772,173
2025-08-20	27.000	27.290	26.700	27.150	26.853	2,751,623
2025-08-19	27.850	27.880	26.780	27.040	26.744	6,525,994
2025-08-18	29.500	29.750	27.320	27.730	27.427	9,081,992
2025-08-15	29.170	30.210	28.680	29.540	29.217	6,280,327
2025-08-14	28.350	31.210	28.350	29.200	28.881	9,783,566
2025-08-13	28.580	28.880	27.610	28.490	28.178	6,631,000
2025-08-12	27.830	28.200	27.230	28.030	27.723	5,114,727
2025-08-11	26.930	28.580	26.590	27.990	27.684	9,873,506
2025-08-08	26.990	27.100	26.250	26.930	26.635	4,788,639
2025-08-07	27.280	27.900	26.990	27.140	26.843	5,943,532
2025-08-06	28.670	28.740	27.270	27.690	27.387	7,661,653
2025-08-05	29.390	29.770	28.100	28.500	28.188	6,999,752
2025-08-04	30.500	30.650	28.390	29.680	29.355	9,283,113
2025-08-01	29.880	32.770	28.880	30.540	30.206	11,346,937
2025-07-31	31.580	33.470	30.010	30.320	29.988	15,480,743
2025-07-30	25.990	30.600	24.010	30.600	30.265	14,582,650
2025-07-29	25.400	26.300	25.020	25.500	25.221	11,025,585
2025-07-28	25.770	26.700	24.540	25.420	25.142	13,295,227
2025-07-25	28.390	29.090	25.130	25.760	25.478	28,288,823

← NewerPage 5 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.