Anhui Jinchun Nonwoven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	18.430	18.450	17.950	18.050	17.612	4,145,459
2023-07-28	18.310	18.830	18.220	18.470	18.022	3,985,658
2023-07-27	18.760	18.990	18.240	18.290	17.846	4,428,410
2023-07-26	19.050	19.420	18.480	18.660	18.207	6,935,810
2023-07-25	19.730	19.930	19.030	19.140	18.676	9,783,878
2023-07-24	20.510	22.420	19.800	19.930	19.447	14,745,553
2023-07-21	18.900	22.600	18.700	20.950	20.442	15,570,293
2023-07-20	18.300	19.270	18.290	18.870	18.412	5,842,005
2023-07-19	17.850	18.280	17.700	18.250	17.807	1,565,404
2023-07-18	17.900	18.100	17.670	17.900	17.466	1,195,301
2023-07-17	17.900	17.970	17.660	17.840	17.407	1,135,200
2023-07-14	18.000	18.150	17.800	17.910	17.476	1,305,904
2023-07-13	18.250	18.250	17.740	17.990	17.554	1,537,104
2023-07-12	18.090	18.460	17.940	18.160	17.720	1,756,410
2023-07-11	18.030	18.320	17.770	18.080	17.642	1,891,904
2023-07-10	17.650	18.200	17.650	18.030	17.593	2,080,623
2023-07-07	17.680	17.990	17.580	17.770	17.339	977,100
2023-07-06	17.770	17.910	17.600	17.720	17.290	886,786
2023-07-05	17.750	17.910	17.570	17.650	17.222	1,062,068
2023-07-04	17.610	17.900	17.610	17.810	17.378	1,626,300
2023-07-03	17.740	17.960	17.500	17.630	17.202	2,312,900
2023-06-30	16.960	18.260	16.930	17.640	17.212	4,957,100
2023-06-29	16.400	17.100	16.300	16.940	16.529	1,725,400
2023-06-28	16.480	16.540	16.070	16.440	16.041	868,586
2023-06-27	15.950	16.500	15.900	16.470	16.071	1,213,417
2023-06-26	16.410	16.410	15.890	15.900	15.514	893,474
2023-06-21	16.460	16.660	16.250	16.290	15.895	730,400
2023-06-20	16.700	16.870	16.450	16.500	16.100	1,062,983
2023-06-19	17.070	17.140	16.750	16.780	16.373	1,348,600
2023-06-16	16.700	17.310	16.640	17.080	16.666	1,939,600
2023-06-15	16.910	16.910	16.610	16.700	16.295	652,669
2023-06-14	16.980	16.980	16.770	16.800	16.393	688,242
2023-06-13	16.640	16.970	16.600	16.950	16.539	1,025,857
2023-06-12	16.410	16.670	16.110	16.650	16.246	998,476
2023-06-09	16.600	16.800	16.320	16.460	16.061	837,100
2023-06-08	16.730	16.810	16.530	16.540	16.139	746,648
2023-06-07	16.780	16.880	16.530	16.780	16.373	959,200
2023-06-06	17.300	17.330	16.720	16.720	16.315	1,546,300
2023-06-05	16.820	17.280	16.790	17.250	16.832	1,777,279
2023-06-02	16.640	16.850	16.600	16.790	16.383	792,900
2023-06-01	16.780	16.800	16.400	16.640	16.236	1,113,537
2023-05-31	16.890	16.970	16.610	16.610	16.207	752,500
2023-05-30	16.800	16.950	16.540	16.910	16.500	1,151,300
2023-05-29	17.080	17.120	16.650	16.720	16.315	1,321,000
2023-05-26	17.060	17.140	16.800	17.120	16.705	2,023,649
2023-05-25	16.730	17.500	16.570	17.240	16.822	3,187,590
2023-05-24	16.890	17.020	16.730	16.760	16.354	805,292
2023-05-23	16.980	17.180	16.850	16.940	16.529	1,136,392
2023-05-22	17.000	17.240	16.840	16.920	16.510	1,115,669
2023-05-19	17.100	17.190	16.790	17.060	16.646	1,190,852
2023-05-18	16.790	17.120	16.740	17.000	16.588	1,444,438
2023-05-17	16.600	16.840	16.450	16.820	16.412	895,146
2023-05-16	16.900	16.910	16.550	16.690	16.285	904,210
2023-05-15	17.000	17.040	16.480	16.780	16.373	1,871,502
2023-05-12	16.350	17.210	16.350	17.040	16.627	3,381,000
2023-05-11	16.220	16.460	16.000	16.410	16.012	1,289,869
2023-05-10	15.970	16.280	15.940	15.990	15.602	849,281
2023-05-09	16.050	16.350	15.880	15.970	15.583	1,055,000
2023-05-08	16.230	16.350	16.030	16.270	15.875	1,028,500
2023-05-05	16.130	16.290	16.000	16.200	15.807	993,800

← NewerPage 14 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.