Anhui Jinchun Nonwoven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.110	16.660	16.020	16.100	15.535	1,625,881
2022-05-10	15.870	16.240	15.740	16.190	15.622	1,509,700
2022-05-09	15.670	16.280	15.600	16.020	15.458	1,263,269
2022-05-06	15.510	16.450	15.400	15.850	15.294	1,786,600
2022-05-05	15.430	16.120	15.000	15.970	15.410	1,996,797
2022-04-29	14.890	15.840	14.890	15.480	14.937	2,788,861
2022-04-28	15.360	15.440	14.650	14.770	14.252	2,691,561
2022-04-27	15.320	15.690	14.650	15.350	14.812	3,773,273
2022-04-26	18.100	18.200	15.900	16.140	15.574	6,017,474
2022-04-25	21.080	21.200	19.190	19.340	18.662	5,774,009
2022-04-22	19.760	22.800	19.700	21.950	21.180	8,331,942
2022-04-21	19.080	20.770	19.080	19.660	18.970	3,361,855
2022-04-20	19.260	19.770	19.160	19.270	18.594	762,200
2022-04-19	19.100	19.300	19.060	19.250	18.575	380,638
2022-04-18	18.960	19.180	18.440	19.150	18.478	500,020
2022-04-15	19.490	19.490	18.780	19.030	18.363	750,347
2022-04-14	19.470	19.690	19.300	19.540	18.855	504,900
2022-04-13	19.650	19.660	19.250	19.330	18.652	517,569
2022-04-12	19.300	19.790	18.980	19.670	18.980	702,500
2022-04-11	19.920	20.250	19.300	19.300	18.623	824,200
2022-04-08	20.310	20.310	19.640	19.910	19.212	847,800
2022-04-07	20.860	20.960	20.200	20.220	19.511	922,900
2022-04-06	20.490	21.210	20.200	20.940	20.206	1,176,400
2022-04-01	20.890	20.890	20.300	20.520	19.800	1,070,300
2022-03-31	20.370	21.390	20.260	20.890	20.157	1,780,084
2022-03-30	20.580	20.630	20.080	20.360	19.646	1,198,169
2022-03-29	20.930	20.990	20.020	20.200	19.492	1,292,450
2022-03-28	21.500	21.500	20.740	20.800	20.071	1,693,105
2022-03-25	20.820	21.860	20.820	21.650	20.891	1,974,752
2022-03-24	21.070	21.090	20.680	20.820	20.090	640,600
2022-03-23	21.190	21.410	21.060	21.110	20.370	643,200
2022-03-22	20.850	21.440	20.570	21.190	20.447	1,256,949
2022-03-21	20.580	20.990	20.530	20.860	20.128	736,605
2022-03-18	20.010	20.720	20.010	20.630	19.906	652,063
2022-03-17	20.000	20.700	20.000	20.460	19.742	1,255,363
2022-03-16	19.650	20.000	18.990	19.950	19.250	936,603
2022-03-15	20.640	20.660	19.430	19.430	18.749	1,017,300
2022-03-14	21.180	21.340	20.760	20.790	20.061	700,900
2022-03-11	20.780	21.240	20.280	21.200	20.456	736,358
2022-03-10	20.810	21.450	20.750	20.830	20.099	935,373
2022-03-09	21.300	21.460	19.820	20.470	19.752	1,145,878
2022-03-08	22.390	22.630	21.310	21.340	20.592	1,085,400
2022-03-07	22.510	22.920	22.360	22.500	21.711	768,989
2022-03-04	22.780	23.060	22.670	22.730	21.933	797,121
2022-03-03	22.890	23.190	22.680	22.780	21.981	582,232
2022-03-02	22.760	22.990	22.410	22.900	22.097	641,600
2022-03-01	22.520	22.780	22.420	22.630	21.836	600,500
2022-02-28	22.830	22.830	22.060	22.480	21.692	866,358
2022-02-25	22.670	23.210	22.650	22.730	21.933	824,637
2022-02-24	23.250	23.440	22.190	22.500	21.711	1,376,700
2022-02-23	23.050	23.280	22.880	23.230	22.415	795,873
2022-02-22	22.990	23.230	22.700	22.940	22.135	875,297
2022-02-21	22.800	23.320	22.800	23.180	22.367	1,000,331
2022-02-18	22.400	22.840	22.310	22.830	22.029	702,533
2022-02-17	22.750	23.080	22.580	22.590	21.798	902,013
2022-02-16	22.420	22.810	22.340	22.750	21.952	721,373
2022-02-15	22.520	22.670	22.230	22.340	21.556	659,576
2022-02-14	22.180	22.600	22.010	22.510	21.721	513,100
2022-02-11	22.810	22.850	22.040	22.210	21.431	972,706
2022-02-10	22.880	22.990	22.660	22.810	22.010	614,700

← NewerPage 19 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.