Anhui Jinchun Nonwoven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.130	16.290	16.000	16.200	15.807	993,800
2023-05-04	15.960	16.250	15.920	16.230	15.836	1,315,037
2023-04-28	15.670	15.930	15.520	15.890	15.505	1,150,652
2023-04-27	15.430	15.860	15.430	15.700	15.319	1,068,008
2023-04-26	15.340	15.640	15.200	15.550	15.173	982,067
2023-04-25	15.520	15.780	15.060	15.150	14.783	1,588,992
2023-04-24	15.080	15.260	14.800	15.140	14.773	914,200
2023-04-21	15.350	15.490	15.060	15.080	14.714	818,500
2023-04-20	15.710	15.710	15.300	15.370	14.997	966,869
2023-04-19	15.780	15.960	15.700	15.710	15.329	766,700
2023-04-18	15.920	15.930	15.750	15.830	15.446	538,700
2023-04-17	15.820	15.970	15.800	15.890	15.505	786,300
2023-04-14	16.140	16.250	15.980	16.000	15.612	902,500
2023-04-13	16.230	16.230	15.980	16.060	15.671	556,500
2023-04-12	16.100	16.230	15.960	16.160	15.768	721,400
2023-04-11	16.160	16.160	15.880	16.040	15.651	898,800
2023-04-10	16.470	16.480	16.060	16.160	15.768	1,140,337
2023-04-07	16.310	16.550	16.280	16.470	16.071	675,384
2023-04-06	16.730	16.750	16.270	16.310	15.914	1,171,569
2023-04-04	16.920	16.960	16.600	16.630	16.227	777,637
2023-04-03	16.660	16.940	16.660	16.930	16.519	776,100
2023-03-31	16.650	16.820	16.610	16.720	16.315	617,100
2023-03-30	17.010	17.040	16.400	16.740	16.334	991,300
2023-03-29	17.290	17.290	16.860	16.990	16.578	843,780
2023-03-28	17.240	17.390	17.110	17.250	16.832	1,097,069
2023-03-27	17.370	17.370	16.990	17.210	16.793	777,400
2023-03-24	17.300	17.350	17.120	17.280	16.861	843,127
2023-03-23	17.310	17.380	17.110	17.240	16.822	1,104,000
2023-03-22	16.860	17.350	16.850	17.330	16.910	2,269,269
2023-03-21	16.390	16.800	16.310	16.800	16.393	857,569
2023-03-20	16.700	16.700	16.230	16.330	15.934	676,200
2023-03-17	16.720	16.760	16.480	16.570	16.168	558,700
2023-03-16	16.680	16.680	16.400	16.460	16.061	677,300
2023-03-15	16.580	16.750	16.580	16.640	16.236	627,900
2023-03-14	16.860	16.890	16.330	16.450	16.051	1,056,000
2023-03-13	17.140	17.180	16.700	16.890	16.480	1,016,270
2023-03-10	17.090	17.370	17.050	17.130	16.715	1,097,700
2023-03-09	16.930	17.280	16.800	17.200	16.783	1,362,124
2023-03-08	16.630	16.930	16.540	16.930	16.519	788,205
2023-03-07	16.930	17.060	16.640	16.660	16.256	1,070,970
2023-03-06	17.220	17.220	16.880	16.910	16.500	1,194,057
2023-03-03	17.540	17.540	17.080	17.170	16.754	1,349,400
2023-03-02	17.370	17.760	17.370	17.450	17.027	1,888,100
2023-03-01	17.500	17.500	17.240	17.380	16.959	1,902,300
2023-02-28	16.940	17.570	16.940	17.570	17.144	3,130,945
2023-02-27	17.100	17.200	16.860	16.940	16.529	770,500
2023-02-24	17.090	17.230	16.920	17.090	16.676	554,500
2023-02-23	17.150	17.320	17.070	17.170	16.754	1,017,647
2023-02-22	16.880	17.150	16.830	17.140	16.724	1,023,805
2023-02-21	17.100	17.190	16.880	17.000	16.588	996,969
2023-02-20	16.730	16.950	16.730	16.940	16.529	895,976
2023-02-17	16.700	17.080	16.700	16.730	16.324	1,255,767
2023-02-16	17.070	17.250	16.500	16.660	16.256	1,498,578
2023-02-15	17.050	17.180	17.010	17.100	16.685	650,269
2023-02-14	17.130	17.170	17.030	17.130	16.715	781,781
2023-02-13	17.120	17.130	16.990	17.100	16.685	755,400
2023-02-10	17.080	17.160	16.920	16.970	16.558	810,100
2023-02-09	16.950	17.090	16.760	17.080	16.666	1,013,624
2023-02-08	16.770	17.160	16.770	16.930	16.519	1,301,930
2023-02-07	16.570	16.840	16.570	16.800	16.393	970,500

← NewerPage 15 of 21 · 1,212 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.