Anhui Jinchun Nonwoven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	18.050	18.220	17.900	17.960	17.524	1,072,100
2023-10-30	17.920	18.280	17.700	18.050	17.612	1,997,510
2023-10-27	17.600	18.130	17.530	18.010	17.573	1,476,200
2023-10-26	17.480	17.910	17.480	17.620	17.193	1,327,200
2023-10-25	17.720	17.720	17.230	17.550	17.124	1,303,969
2023-10-24	16.510	17.620	16.480	17.590	17.163	2,485,800
2023-10-23	16.920	16.970	16.310	16.400	16.002	1,314,100
2023-10-20	17.010	17.200	16.870	16.900	16.490	915,400
2023-10-19	17.220	17.440	16.900	17.010	16.598	1,219,600
2023-10-18	17.700	17.850	17.170	17.200	16.783	1,528,938
2023-10-17	17.420	18.150	17.170	17.810	17.378	2,418,700
2023-10-16	17.150	17.470	17.120	17.370	16.949	945,698
2023-10-13	17.500	17.580	17.030	17.110	16.695	1,024,288
2023-10-12	17.420	17.600	17.310	17.550	17.124	785,100
2023-10-11	17.360	17.580	17.150	17.400	16.978	1,040,300
2023-10-10	17.490	17.640	17.300	17.340	16.920	998,100
2023-10-09	18.240	18.240	17.360	17.500	17.076	2,185,457
2023-09-28	17.910	18.280	17.770	18.140	17.700	1,002,800
2023-09-27	17.830	18.020	17.530	17.900	17.466	1,055,500
2023-09-26	17.840	17.980	17.640	17.830	17.398	794,500
2023-09-25	18.110	18.250	17.770	17.840	17.407	1,134,900
2023-09-22	17.790	18.140	17.580	18.090	17.651	1,520,400
2023-09-21	17.880	18.030	17.630	17.750	17.320	964,700
2023-09-20	18.170	18.200	17.900	17.920	17.485	1,056,400
2023-09-19	18.370	18.370	17.940	17.970	17.534	1,504,000
2023-09-18	17.700	18.300	17.510	18.290	17.846	1,838,800
2023-09-15	17.690	17.850	17.490	17.700	17.271	936,100
2023-09-14	17.880	17.880	17.460	17.540	17.115	832,943
2023-09-13	17.860	17.930	17.610	17.720	17.290	1,091,104
2023-09-12	18.100	18.260	17.830	17.930	17.495	1,312,000
2023-09-11	17.880	18.400	17.820	18.160	17.720	1,855,000
2023-09-08	18.110	18.280	17.840	17.870	17.437	896,800
2023-09-07	18.230	18.380	18.040	18.060	17.622	966,200
2023-09-06	18.390	18.490	18.200	18.230	17.788	1,358,500
2023-09-05	18.450	18.580	18.210	18.340	17.895	1,494,088
2023-09-04	18.300	18.490	18.250	18.450	18.003	2,128,367
2023-09-01	18.050	18.290	17.810	18.250	17.807	2,132,700
2023-08-31	18.040	18.040	17.800	17.940	17.505	1,511,400
2023-08-30	17.650	18.120	17.650	17.990	17.554	2,106,600
2023-08-29	17.050	17.690	16.810	17.690	17.261	1,814,147
2023-08-28	17.230	17.460	16.900	16.960	16.549	2,276,100
2023-08-25	16.850	17.050	16.490	16.490	16.090	1,711,598
2023-08-24	17.100	17.190	16.690	16.840	16.432	1,296,191
2023-08-23	17.370	17.450	16.880	16.970	16.558	1,549,009
2023-08-22	17.790	17.920	17.110	17.350	16.929	1,992,326
2023-08-21	17.760	17.900	17.390	17.790	17.359	1,683,198
2023-08-18	17.730	17.980	17.650	17.690	17.261	1,843,000
2023-08-17	17.630	17.930	17.490	17.830	17.398	1,929,200
2023-08-16	17.680	17.890	17.560	17.700	17.271	1,452,500
2023-08-15	17.680	17.770	17.500	17.740	17.310	1,157,500
2023-08-14	17.330	17.630	17.120	17.590	17.163	1,012,971
2023-08-11	17.660	17.880	17.420	17.420	16.998	1,239,700
2023-08-10	17.380	17.700	17.370	17.660	17.232	1,616,300
2023-08-09	17.550	17.600	17.250	17.320	16.900	1,458,100
2023-08-08	17.830	17.830	17.490	17.600	17.173	1,858,000
2023-08-07	17.470	17.820	17.110	17.790	17.359	3,084,141
2023-08-04	17.570	17.600	17.400	17.400	16.978	1,724,908
2023-08-03	17.450	17.540	17.300	17.480	17.056	1,892,020
2023-08-02	17.650	17.750	17.510	17.560	17.134	2,122,293
2023-08-01	18.050	18.210	17.670	17.720	17.290	2,820,989

← NewerPage 13 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.