Anhui Jinchun Nonwoven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.390	17.390	16.630	16.790	16.383	4,800,819
2022-08-03	16.630	19.710	16.620	17.340	16.920	6,631,480
2022-08-02	16.700	17.110	15.720	16.700	16.295	3,680,639
2022-08-01	16.570	16.900	16.550	16.790	16.383	1,316,008
2022-07-29	16.570	16.780	16.460	16.570	16.168	974,400
2022-07-28	16.500	16.740	16.490	16.550	16.149	936,721
2022-07-27	16.270	16.560	16.260	16.510	16.110	887,800
2022-07-26	16.200	16.370	15.910	16.350	15.954	772,482
2022-07-25	16.300	16.470	16.100	16.260	15.866	518,800
2022-07-22	16.380	16.550	16.110	16.340	15.944	655,769
2022-07-21	16.280	16.550	16.280	16.400	16.002	752,000
2022-07-20	16.120	16.470	16.120	16.410	16.012	910,369
2022-07-19	16.120	16.230	15.990	16.190	15.797	627,800
2022-07-18	15.420	16.150	15.420	16.080	15.690	1,476,111
2022-07-15	15.850	15.990	15.400	15.480	15.105	1,349,692
2022-07-14	15.800	16.070	15.730	15.980	15.592	722,781
2022-07-13	15.650	15.950	15.590	15.800	15.417	876,382
2022-07-12	16.250	16.250	15.610	15.630	15.251	1,693,565
2022-07-11	16.430	16.480	16.050	16.190	15.797	1,259,858
2022-07-08	16.260	16.660	16.200	16.510	16.110	1,872,137
2022-07-07	16.770	16.770	16.210	16.250	15.856	2,564,100
2022-07-06	17.060	17.260	16.430	16.880	16.471	3,092,506
2022-07-05	16.750	17.550	16.710	17.120	16.705	3,849,906
2022-07-04	16.650	16.980	16.520	16.660	16.256	1,142,000
2022-07-01	16.660	16.840	16.400	16.750	16.344	1,416,042
2022-06-30	16.360	16.780	16.360	16.560	16.158	1,148,300
2022-06-29	16.750	16.880	16.370	16.430	16.032	1,223,200
2022-06-28	16.590	16.800	16.360	16.780	16.373	1,222,600
2022-06-27	16.780	16.930	16.410	16.490	16.090	1,265,100
2022-06-24	16.520	16.660	16.380	16.620	16.217	1,060,600
2022-06-23	16.150	16.430	16.050	16.390	15.993	797,562
2022-06-22	16.590	16.700	16.070	16.150	15.758	1,081,475
2022-06-21	16.710	16.750	16.360	16.590	16.188	918,975
2022-06-20	16.400	16.670	16.300	16.630	16.227	1,028,616
2022-06-17	16.400	16.420	15.910	16.380	15.983	1,382,700
2022-06-16	16.280	16.600	16.260	16.500	16.100	1,017,000
2022-06-15	16.190	16.450	16.190	16.260	15.866	1,259,786
2022-06-14	16.150	16.250	15.650	16.230	15.836	904,100
2022-06-13	16.060	16.440	16.000	16.280	15.885	731,900
2022-06-10	15.970	16.320	15.800	16.120	15.729	647,413
2022-06-09	16.280	16.450	15.960	16.060	15.671	1,005,365
2022-06-08	16.450	16.560	16.040	16.280	15.885	825,277
2022-06-07	16.640	16.770	16.370	16.450	16.051	1,013,858
2022-06-06	16.350	16.760	16.210	16.640	16.236	1,136,658
2022-06-02	16.160	16.410	15.960	16.350	15.954	1,188,158
2022-06-01	15.990	16.350	15.920	16.160	15.768	1,275,000
2022-05-31	15.790	16.060	15.380	16.030	15.641	1,103,418
2022-05-30	15.770	15.790	15.460	15.720	15.339	884,800
2022-05-27	16.010	16.200	15.560	15.780	15.227	818,500
2022-05-26	16.050	16.050	15.390	15.940	15.381	883,600
2022-05-25	15.530	15.920	15.530	15.840	15.284	758,193
2022-05-24	16.600	16.660	15.500	15.520	14.976	1,529,237
2022-05-23	16.540	16.780	16.530	16.620	16.037	1,236,226
2022-05-20	16.250	16.950	16.250	16.550	15.970	1,512,300
2022-05-19	16.200	16.600	16.130	16.350	15.777	1,143,811
2022-05-18	15.940	16.560	15.920	16.430	15.854	1,516,736
2022-05-17	16.430	16.460	15.810	15.950	15.391	1,080,400
2022-05-16	16.510	16.580	16.150	16.350	15.777	1,132,300
2022-05-13	16.930	16.960	16.310	16.420	15.844	1,424,700
2022-05-12	16.110	16.590	15.850	16.590	16.008	1,638,454

← NewerPage 18 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.