Anhui Jinchun Nonwoven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.600	15.680	14.580	14.710	14.457	3,211,300
2024-10-28	15.700	15.840	15.380	15.480	15.214	3,058,110
2024-10-25	14.640	15.880	14.480	15.620	15.352	5,017,279
2024-10-24	15.010	15.200	14.390	14.580	14.330	3,626,692
2024-10-23	16.140	16.540	15.130	15.200	14.939	6,425,200
2024-10-22	14.980	16.280	14.730	16.160	15.883	7,820,565
2024-10-21	14.090	15.650	14.090	15.100	14.841	7,500,131
2024-10-18	12.680	14.600	12.680	13.950	13.711	5,427,503
2024-10-17	13.090	13.250	12.790	12.800	12.580	974,179
2024-10-16	12.560	13.220	12.560	13.010	12.787	1,199,242
2024-10-15	12.850	13.100	12.730	12.900	12.679	1,327,386
2024-10-14	12.680	12.940	12.410	12.900	12.679	1,387,355
2024-10-11	13.160	13.330	12.470	12.650	12.433	2,322,138
2024-10-10	13.090	13.630	13.090	13.260	13.032	2,685,457
2024-10-09	14.250	14.280	13.100	13.100	12.875	3,914,945
2024-10-08	15.040	15.210	13.500	14.580	14.330	6,271,104
2024-09-30	12.010	13.310	11.880	13.080	12.855	4,335,693
2024-09-27	11.240	11.890	11.200	11.650	11.450	2,239,400
2024-09-26	10.850	11.210	10.830	11.170	10.978	1,269,478
2024-09-25	10.800	11.080	10.780	10.880	10.693	1,350,200
2024-09-24	10.350	10.750	10.320	10.740	10.556	1,278,500
2024-09-23	10.310	10.470	10.280	10.330	10.153	843,432
2024-09-20	10.510	10.690	10.250	10.310	10.133	881,100
2024-09-19	10.200	10.580	10.100	10.550	10.369	773,900
2024-09-18	10.320	10.460	9.980	10.200	10.025	788,786
2024-09-13	10.510	10.550	10.330	10.340	10.163	604,800
2024-09-12	10.590	10.750	10.500	10.540	10.359	637,600
2024-09-11	10.700	10.760	10.510	10.590	10.408	610,682
2024-09-10	10.610	10.730	10.500	10.650	10.467	816,582
2024-09-09	10.460	10.680	10.320	10.610	10.428	788,369
2024-09-06	10.840	10.880	10.500	10.550	10.369	704,300
2024-09-05	10.720	10.880	10.660	10.830	10.644	884,450
2024-09-04	10.780	10.840	10.650	10.720	10.536	811,800
2024-09-03	10.700	10.880	10.630	10.800	10.615	1,160,362
2024-09-02	10.710	10.920	10.630	10.710	10.526	1,063,800
2024-08-30	10.660	10.830	10.550	10.660	10.477	1,383,450
2024-08-29	10.290	10.650	10.210	10.650	10.467	1,255,932
2024-08-28	10.060	10.490	10.020	10.380	10.202	1,126,100
2024-08-27	10.170	10.230	10.050	10.140	9.966	702,000
2024-08-26	9.880	10.210	9.840	10.180	10.005	944,300
2024-08-23	10.110	10.110	9.790	9.840	9.671	881,900
2024-08-22	10.210	10.360	10.040	10.100	9.927	1,236,286
2024-08-21	10.250	10.390	10.150	10.210	10.035	798,300
2024-08-20	10.500	10.580	10.150	10.210	10.035	979,500
2024-08-19	10.530	10.690	10.420	10.530	10.349	841,100
2024-08-16	10.640	10.710	10.500	10.530	10.349	854,900
2024-08-15	10.460	10.700	10.300	10.630	10.448	1,167,300
2024-08-14	10.620	10.810	10.460	10.490	10.310	1,546,600
2024-08-13	10.370	10.650	10.230	10.620	10.438	1,133,150
2024-08-12	10.410	10.500	10.240	10.400	10.221	779,650
2024-08-09	10.460	10.560	10.350	10.430	10.251	1,000,904
2024-08-08	10.430	10.460	10.220	10.410	10.231	862,463
2024-08-07	10.530	10.530	10.320	10.420	10.241	551,400
2024-08-06	10.280	10.450	10.280	10.450	10.271	960,500
2024-08-05	10.380	10.550	10.160	10.180	10.005	852,300
2024-08-02	10.590	10.670	10.400	10.410	10.231	867,063
2024-08-01	10.590	10.730	10.500	10.590	10.408	728,350
2024-07-31	10.320	10.630	10.230	10.580	10.398	991,500
2024-07-30	10.140	10.330	10.050	10.280	10.104	594,030
2024-07-29	10.140	10.220	9.950	10.140	9.966	740,100

← NewerPage 9 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.