Henan Jindan Lactic Acid Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 40.920 | 41.250 | 40.380 | 41.240 | 40.319 | 1,199,982 |
| 2021-11-08 | 40.080 | 40.990 | 39.200 | 40.750 | 39.840 | 1,428,933 |
| 2021-11-05 | 41.350 | 41.670 | 39.830 | 39.980 | 39.088 | 1,636,140 |
| 2021-11-04 | 40.670 | 41.350 | 40.380 | 41.080 | 40.163 | 1,826,142 |
| 2021-11-03 | 40.590 | 41.280 | 40.180 | 40.710 | 39.801 | 1,323,544 |
| 2021-11-02 | 40.230 | 41.540 | 40.150 | 40.470 | 39.567 | 1,777,623 |
| 2021-11-01 | 40.680 | 41.410 | 39.880 | 40.360 | 39.459 | 1,951,859 |
| 2021-10-29 | 38.660 | 40.700 | 38.360 | 40.360 | 39.459 | 1,868,520 |
| 2021-10-28 | 39.830 | 40.300 | 38.500 | 38.660 | 37.797 | 2,131,384 |
| 2021-10-27 | 42.010 | 42.190 | 38.030 | 40.500 | 39.596 | 4,655,384 |
| 2021-10-26 | 45.120 | 45.400 | 41.900 | 42.000 | 41.063 | 3,430,560 |
| 2021-10-25 | 45.680 | 45.940 | 44.220 | 45.120 | 44.113 | 1,472,806 |
| 2021-10-22 | 45.840 | 46.390 | 44.850 | 45.680 | 44.660 | 1,637,683 |
| 2021-10-21 | 47.280 | 47.700 | 46.450 | 46.600 | 45.560 | 1,018,900 |
| 2021-10-20 | 47.010 | 47.690 | 46.310 | 47.080 | 46.029 | 1,066,678 |
| 2021-10-19 | 45.600 | 47.830 | 45.400 | 47.210 | 46.156 | 1,597,210 |
| 2021-10-18 | 45.880 | 46.190 | 44.880 | 45.630 | 44.611 | 973,060 |
| 2021-10-15 | 46.450 | 46.450 | 45.300 | 46.000 | 44.973 | 698,365 |
| 2021-10-14 | 45.920 | 46.500 | 45.540 | 45.910 | 44.885 | 595,820 |
← NewerPage 21 of 21 · 1,219 trading days
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.