Anhui Jinchun Nonwoven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.990	15.520	14.690	15.290	14.919	1,666,700
2024-01-23	15.310	15.310	14.560	15.050	14.685	2,028,400
2024-01-22	16.450	16.490	15.170	15.330	14.958	1,594,900
2024-01-19	16.620	16.980	16.330	16.470	16.071	1,194,741
2024-01-18	17.070	17.070	16.200	16.620	16.217	1,694,400
2024-01-17	17.270	17.450	16.970	16.970	16.558	948,800
2024-01-16	17.540	17.540	16.990	17.230	16.812	1,074,800
2024-01-15	17.460	17.580	17.360	17.540	17.115	774,205
2024-01-12	17.630	17.770	17.360	17.440	17.017	1,007,807
2024-01-11	17.400	17.630	17.350	17.630	17.202	847,537
2024-01-10	17.600	17.620	17.240	17.400	16.978	848,805
2024-01-09	17.380	17.680	17.340	17.500	17.076	949,394
2024-01-08	17.500	17.730	17.330	17.350	16.929	1,140,505
2024-01-05	17.920	17.950	17.480	17.670	17.241	1,215,137
2024-01-04	17.710	17.920	17.580	17.910	17.476	789,426
2024-01-03	17.830	17.910	17.570	17.750	17.320	1,128,600
2024-01-02	17.390	17.840	17.290	17.690	17.261	1,483,400
2023-12-29	16.950	17.340	16.940	17.310	16.890	1,115,200
2023-12-28	16.910	17.080	16.650	17.010	16.598	1,335,389
2023-12-27	16.900	17.020	16.650	16.890	16.480	850,200
2023-12-26	17.220	17.220	16.730	16.830	16.422	1,016,138
2023-12-25	17.390	17.550	16.940	17.110	16.695	1,492,300
2023-12-22	17.680	18.120	17.380	17.430	17.007	1,520,314
2023-12-21	17.330	17.700	17.080	17.680	17.251	1,267,428
2023-12-20	17.520	17.680	17.350	17.350	16.929	723,800
2023-12-19	17.390	17.550	17.260	17.520	17.095	724,800
2023-12-18	17.640	17.780	17.360	17.420	16.998	966,400
2023-12-15	17.680	17.780	17.510	17.650	17.222	677,800
2023-12-14	17.640	17.790	17.510	17.680	17.251	756,000
2023-12-13	17.540	17.750	17.450	17.640	17.212	989,070
2023-12-12	17.580	17.650	17.340	17.610	17.183	981,413
2023-12-11	17.370	17.800	17.150	17.530	17.105	1,767,268
2023-12-08	18.220	18.220	17.400	17.400	16.978	1,643,000
2023-12-07	18.260	18.360	18.070	18.210	17.768	1,047,934
2023-12-06	18.020	18.320	18.000	18.260	17.817	1,281,000
2023-12-05	18.230	18.320	17.960	17.960	17.524	1,170,580
2023-12-04	18.350	18.530	18.060	18.240	17.798	1,382,900
2023-12-01	18.210	18.540	18.210	18.340	17.895	1,042,843
2023-11-30	18.350	18.460	18.110	18.290	17.846	800,943
2023-11-29	18.580	18.640	18.290	18.400	17.954	1,245,234
2023-11-28	18.250	18.630	18.170	18.580	18.129	1,499,198
2023-11-27	18.450	18.450	18.080	18.230	17.788	1,298,800
2023-11-24	18.700	18.700	18.100	18.380	17.934	1,286,400
2023-11-23	18.760	18.760	18.350	18.620	18.168	1,084,700
2023-11-22	18.600	18.750	18.480	18.530	18.081	1,255,400
2023-11-21	18.830	18.860	18.590	18.630	18.178	1,268,798
2023-11-20	18.710	18.770	18.450	18.770	18.315	1,310,650
2023-11-17	18.490	18.680	18.430	18.660	18.207	1,139,200
2023-11-16	18.540	18.670	18.370	18.430	17.983	1,148,000
2023-11-15	18.600	18.690	18.380	18.540	18.090	1,043,212
2023-11-14	18.640	18.780	18.390	18.550	18.100	1,226,982
2023-11-13	18.240	18.670	18.200	18.640	18.188	1,801,500
2023-11-10	18.540	18.540	18.040	18.260	17.817	915,200
2023-11-09	18.410	18.460	18.180	18.300	17.856	1,078,300
2023-11-08	18.420	18.660	18.280	18.450	18.003	1,389,669
2023-11-07	18.140	18.470	17.950	18.420	17.973	1,690,400
2023-11-06	18.000	18.150	17.980	18.140	17.700	1,007,900
2023-11-03	18.110	18.190	17.930	18.020	17.583	1,104,400
2023-11-02	18.190	18.190	17.850	18.050	17.612	1,132,600
2023-11-01	18.010	18.190	17.870	18.190	17.749	1,498,900

← NewerPage 12 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.