Anhui Jinchun Nonwoven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.920	10.160	9.920	10.150	9.976	727,400
2024-07-25	9.760	10.110	9.600	9.920	9.750	937,800
2024-07-24	10.000	10.000	9.690	9.720	9.553	1,150,900
2024-07-23	10.150	10.300	9.980	9.990	9.819	786,200
2024-07-22	9.980	10.170	9.900	10.130	9.956	693,500
2024-07-19	9.890	10.120	9.730	10.030	9.858	1,127,062
2024-07-18	10.080	10.080	9.690	9.830	9.661	1,254,982
2024-07-17	10.240	10.300	9.940	10.010	9.838	989,182
2024-07-16	10.380	10.540	10.080	10.150	9.976	1,304,882
2024-07-15	10.410	10.540	10.210	10.300	10.123	859,500
2024-07-12	10.530	10.700	10.460	10.560	10.379	830,300
2024-07-11	10.300	10.570	10.230	10.530	10.349	1,181,500
2024-07-10	10.300	10.340	10.080	10.140	9.966	656,318
2024-07-09	10.230	10.440	9.850	10.350	10.172	1,010,018
2024-07-08	10.510	10.640	10.140	10.220	10.045	776,863
2024-07-05	10.410	10.730	10.200	10.630	10.448	869,596
2024-07-04	11.000	11.000	10.330	10.410	10.231	1,374,018
2024-07-03	10.980	11.250	10.920	10.950	10.762	947,496
2024-07-02	10.850	11.090	10.770	11.040	10.850	858,600
2024-07-01	10.840	10.910	10.560	10.850	10.664	983,714
2024-06-28	10.760	11.130	10.640	10.840	10.654	1,160,600
2024-06-27	10.980	11.130	10.730	10.760	10.575	1,388,300
2024-06-26	10.510	10.990	10.410	10.980	10.792	1,832,800
2024-06-25	11.000	11.000	10.280	10.510	10.330	2,377,582
2024-06-24	10.730	10.830	10.190	10.220	10.045	1,527,300
2024-06-21	10.880	11.000	10.630	10.860	10.674	724,386
2024-06-20	11.210	11.250	10.870	10.910	10.723	1,201,082
2024-06-19	11.300	11.310	11.120	11.180	10.988	753,400
2024-06-18	10.970	11.210	10.720	11.180	10.988	1,050,382
2024-06-17	10.910	11.050	10.760	10.820	10.634	1,065,200
2024-06-14	11.060	11.060	10.740	11.010	10.821	988,482
2024-06-13	11.220	11.300	10.880	11.060	10.870	1,108,900
2024-06-12	10.940	11.240	10.730	11.180	10.988	991,800
2024-06-11	10.900	10.960	10.440	10.920	10.733	1,307,169
2024-06-07	10.500	10.890	10.350	10.820	10.634	2,013,418
2024-06-06	11.050	11.130	10.190	10.330	10.153	2,447,971
2024-06-05	11.280	11.330	11.060	11.070	10.880	1,015,800
2024-06-04	11.590	11.680	11.150	11.370	11.175	1,790,700
2024-06-03	12.430	12.560	11.590	11.770	11.568	2,053,100
2024-05-31	12.290	12.550	12.280	12.530	12.315	681,943
2024-05-30	12.500	12.630	12.250	12.290	12.079	829,400
2024-05-29	12.460	12.640	12.260	12.490	12.187	783,800
2024-05-28	12.550	12.620	12.330	12.330	12.031	708,300
2024-05-27	12.640	12.770	12.310	12.550	12.246	862,500
2024-05-24	12.580	12.910	12.580	12.600	12.294	1,267,365
2024-05-23	13.300	13.300	12.860	12.890	12.577	927,100
2024-05-22	13.300	13.330	13.070	13.290	12.968	970,900
2024-05-21	13.360	13.430	13.030	13.140	12.821	1,022,600
2024-05-20	13.670	13.700	13.300	13.340	13.017	1,376,300
2024-05-17	12.940	13.680	12.940	13.630	13.299	1,271,500
2024-05-16	13.390	13.580	13.220	13.480	13.153	1,418,300
2024-05-15	13.260	13.760	13.040	13.400	13.075	1,604,100
2024-05-14	13.200	13.320	12.800	13.180	12.860	1,207,300
2024-05-13	13.240	13.310	12.680	12.790	12.480	1,195,200
2024-05-10	13.820	13.820	13.240	13.310	12.987	880,100
2024-05-09	13.560	13.690	13.380	13.620	13.290	930,800
2024-05-08	13.670	13.680	13.330	13.340	13.017	921,400
2024-05-07	13.570	13.670	13.310	13.670	13.339	1,068,500
2024-05-06	13.210	13.640	13.160	13.460	13.134	1,266,682
2024-04-30	12.900	13.190	12.800	13.030	12.714	1,593,100

← NewerPage 10 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.