Anhui Jinchun Nonwoven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.760	16.100	15.760	16.040	15.651	1,162,086
2022-11-03	15.830	16.000	15.500	15.930	15.544	928,900
2022-11-02	15.700	15.980	15.650	15.930	15.544	1,098,100
2022-11-01	15.640	15.790	15.350	15.760	15.378	1,084,746
2022-10-31	15.390	15.700	15.160	15.360	14.988	1,469,900
2022-10-28	16.690	16.690	15.330	15.380	15.007	2,189,188
2022-10-27	16.550	16.850	16.370	16.720	16.315	1,454,527
2022-10-26	16.040	16.720	16.040	16.550	16.149	1,626,733
2022-10-25	16.760	16.780	16.250	16.510	16.110	1,383,533
2022-10-24	17.050	17.050	16.480	16.790	16.383	1,611,424
2022-10-21	17.290	17.410	16.790	16.810	16.402	1,624,700
2022-10-20	17.000	17.490	16.740	17.410	16.988	2,760,997
2022-10-19	16.780	17.100	16.490	17.100	16.685	1,687,800
2022-10-18	17.100	17.200	16.710	16.780	16.373	1,543,500
2022-10-17	16.800	17.380	16.700	17.130	16.715	2,309,300
2022-10-14	15.920	16.760	15.860	16.750	16.344	2,326,286
2022-10-13	15.850	16.050	15.550	15.840	15.456	1,091,900
2022-10-12	15.110	15.870	15.050	15.850	15.466	1,322,400
2022-10-11	15.940	15.950	15.170	15.240	14.870	1,452,100
2022-10-10	16.110	16.600	15.740	15.810	15.427	1,402,869
2022-09-30	16.220	16.470	15.840	16.070	15.680	1,819,563
2022-09-29	17.010	17.020	16.260	16.280	15.885	2,852,136
2022-09-28	16.840	17.650	16.570	17.150	16.734	4,222,995
2022-09-27	16.300	16.910	16.200	16.910	16.500	2,803,060
2022-09-26	16.290	16.800	16.200	16.210	15.817	2,106,852
2022-09-23	16.050	16.630	15.830	16.460	16.061	2,733,719
2022-09-22	15.710	16.430	15.640	16.020	15.632	2,109,003
2022-09-21	15.270	16.840	15.150	16.000	15.612	4,037,465
2022-09-20	15.030	15.350	14.990	15.320	14.948	624,737
2022-09-19	15.300	15.300	14.800	14.920	14.558	768,599
2022-09-16	15.690	15.930	15.200	15.290	14.919	895,500
2022-09-15	16.160	16.170	15.640	15.800	15.417	725,300
2022-09-14	16.140	16.280	15.900	16.160	15.768	799,781
2022-09-13	16.170	16.370	16.080	16.250	15.856	622,700
2022-09-09	16.140	16.180	16.000	16.170	15.778	458,700
2022-09-08	16.250	16.310	16.020	16.120	15.729	624,421
2022-09-07	16.070	16.360	16.070	16.260	15.866	814,584
2022-09-06	16.430	16.430	16.060	16.130	15.739	598,400
2022-09-05	16.090	16.240	15.970	16.200	15.807	797,184
2022-09-02	15.710	16.160	15.630	16.090	15.700	1,022,862
2022-09-01	15.650	15.950	15.630	15.680	15.300	641,347
2022-08-31	16.020	16.020	15.540	15.650	15.270	891,380
2022-08-30	15.820	16.170	15.820	15.950	15.563	1,089,921
2022-08-29	15.570	15.870	15.400	15.850	15.466	1,001,268
2022-08-26	15.730	15.800	15.500	15.580	15.202	627,000
2022-08-25	15.810	15.970	15.400	15.680	15.300	1,184,204
2022-08-24	16.200	16.300	15.800	15.840	15.456	1,393,011
2022-08-23	16.480	16.560	16.000	16.260	15.866	1,908,941
2022-08-22	16.590	16.730	16.400	16.610	16.207	1,334,885
2022-08-19	16.900	17.220	16.700	16.720	16.315	1,476,312
2022-08-18	16.710	17.030	16.530	16.990	16.578	1,490,514
2022-08-17	16.780	16.830	16.470	16.780	16.373	1,184,214
2022-08-16	16.850	16.960	16.710	16.750	16.344	1,270,094
2022-08-15	17.010	17.040	16.600	16.850	16.441	1,354,894
2022-08-12	16.920	17.050	16.800	17.000	16.588	1,549,016
2022-08-11	16.700	17.050	16.700	16.910	16.500	1,836,879
2022-08-10	16.680	16.730	16.520	16.660	16.256	834,100
2022-08-09	16.700	16.840	16.590	16.730	16.324	1,446,031
2022-08-08	16.520	16.830	16.520	16.830	16.422	1,421,214
2022-08-05	16.710	16.780	16.440	16.650	16.246	2,458,114

← NewerPage 17 of 21 · 1,219 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.