Anhui Jinchun Nonwoven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.600	16.650	16.470	16.570	16.168	737,900
2023-02-03	16.700	16.820	16.420	16.590	16.188	1,086,300
2023-02-02	16.600	16.760	16.520	16.680	16.276	1,039,900
2023-02-01	16.680	16.680	16.430	16.580	16.178	852,567
2023-01-31	16.310	16.470	16.300	16.430	16.032	586,492
2023-01-30	16.290	16.470	16.290	16.410	16.012	880,730
2023-01-20	16.200	16.260	16.100	16.220	15.827	817,300
2023-01-19	16.050	16.220	15.950	16.180	15.788	705,600
2023-01-18	15.920	16.080	15.860	16.060	15.671	541,600
2023-01-17	16.050	16.260	15.860	15.900	15.514	537,200
2023-01-16	15.820	16.070	15.820	16.010	15.622	675,900
2023-01-13	15.660	15.810	15.580	15.800	15.417	453,300
2023-01-12	15.830	15.830	15.580	15.660	15.280	627,233
2023-01-11	15.990	16.080	15.700	15.730	15.349	852,733
2023-01-10	16.080	16.180	15.870	15.930	15.544	756,700
2023-01-09	16.050	16.240	16.010	16.080	15.690	735,700
2023-01-06	16.130	16.200	15.870	16.030	15.641	1,078,400
2023-01-05	16.230	16.290	16.020	16.180	15.788	919,300
2023-01-04	16.320	16.490	16.190	16.320	15.924	927,900
2023-01-03	15.950	16.280	15.950	16.280	15.885	838,700
2022-12-30	15.950	16.170	15.900	16.030	15.641	898,600
2022-12-29	16.050	16.180	15.860	15.970	15.583	1,144,700
2022-12-28	16.520	16.560	15.780	16.050	15.661	1,822,462
2022-12-27	17.390	17.500	16.370	16.390	15.993	2,830,643
2022-12-26	17.160	17.570	17.050	17.390	16.968	1,037,127
2022-12-23	17.420	17.550	16.900	17.170	16.754	1,335,100
2022-12-22	17.300	17.950	17.180	17.410	16.988	2,101,352
2022-12-21	17.430	17.650	17.080	17.270	16.851	1,079,800
2022-12-20	17.750	17.790	17.250	17.410	16.988	1,484,660
2022-12-19	18.270	18.410	17.550	17.740	17.310	3,172,182
2022-12-16	17.600	18.880	17.600	18.490	18.042	4,311,258
2022-12-15	18.240	18.450	17.890	18.060	17.622	2,363,977
2022-12-14	17.880	18.350	17.700	18.350	17.905	2,717,343
2022-12-13	17.790	18.490	17.570	18.010	17.573	2,089,586
2022-12-12	17.830	18.100	17.670	17.880	17.446	2,272,686
2022-12-09	17.790	17.970	17.580	17.660	17.232	1,363,442
2022-12-08	17.810	17.930	17.500	17.820	17.388	2,336,720
2022-12-07	17.100	18.090	17.000	17.920	17.485	4,445,190
2022-12-06	17.300	17.330	17.020	17.100	16.685	1,037,200
2022-12-05	17.250	17.480	17.110	17.320	16.900	1,464,582
2022-12-02	17.080	17.350	16.930	17.230	16.812	1,910,653
2022-12-01	16.660	17.020	16.640	16.990	16.578	1,779,359
2022-11-30	16.780	16.850	16.510	16.530	16.129	937,500
2022-11-29	16.370	16.850	16.370	16.780	16.373	1,217,200
2022-11-28	16.580	16.690	16.190	16.300	15.905	1,049,100
2022-11-25	16.730	16.860	16.530	16.660	16.256	885,000
2022-11-24	16.520	17.050	16.490	16.750	16.344	1,195,700
2022-11-23	16.890	16.940	16.410	16.580	16.178	1,328,986
2022-11-22	17.010	17.300	16.810	16.890	16.480	1,361,393
2022-11-21	17.260	17.360	16.870	17.010	16.598	1,235,900
2022-11-18	17.800	17.880	17.180	17.200	16.783	2,146,900
2022-11-17	17.780	17.890	17.520	17.650	17.222	2,273,187
2022-11-16	17.080	18.660	17.060	17.770	17.339	4,618,000
2022-11-15	17.060	17.180	16.880	17.150	16.734	1,112,500
2022-11-14	16.980	17.330	16.930	17.040	16.627	1,548,000
2022-11-11	17.410	17.540	16.780	16.780	16.373	1,881,058
2022-11-10	16.900	17.290	16.810	17.140	16.724	2,251,177
2022-11-09	17.230	17.270	16.790	16.890	16.480	1,815,797
2022-11-08	17.040	17.260	16.700	17.230	16.812	2,398,151
2022-11-07	16.040	17.130	16.000	17.060	16.646	3,178,600

← NewerPage 16 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.