Anhui Jinchun Nonwoven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.800	25.120	21.300	25.120	24.845	12,020,325
2025-07-23	17.650	20.930	17.610	20.930	20.701	12,487,050
2025-07-22	17.150	17.650	17.010	17.440	17.249	2,999,000
2025-07-21	17.200	17.360	17.070	17.200	17.012	1,803,753
2025-07-18	17.250	17.390	17.010	17.140	16.952	1,930,100
2025-07-17	16.970	17.310	16.810	17.250	17.061	2,558,629
2025-07-16	16.570	16.970	16.460	16.970	16.784	2,147,200
2025-07-15	16.730	16.810	16.330	16.580	16.399	1,582,000
2025-07-14	16.490	16.850	16.400	16.780	16.596	1,910,812
2025-07-11	16.390	16.530	16.290	16.470	16.290	1,396,200
2025-07-10	16.490	16.500	16.170	16.450	16.270	1,559,800
2025-07-09	16.450	16.490	16.340	16.440	16.260	1,147,104
2025-07-08	16.240	16.470	16.150	16.450	16.270	1,589,676
2025-07-07	15.850	16.260	15.850	16.230	16.052	1,297,700
2025-07-04	16.210	16.280	15.840	15.920	15.746	1,949,500
2025-07-03	16.200	16.260	16.090	16.160	15.983	1,174,400
2025-07-02	16.320	16.330	16.010	16.150	15.973	1,164,100
2025-07-01	16.190	16.270	16.000	16.240	16.062	1,505,350
2025-06-30	16.050	16.190	15.910	16.140	15.963	1,483,972
2025-06-27	15.900	16.030	15.800	15.930	15.756	1,096,250
2025-06-26	16.080	16.080	15.760	15.840	15.667	889,300
2025-06-25	15.840	16.140	15.730	15.900	15.726	1,581,400
2025-06-24	15.470	15.850	15.460	15.840	15.667	1,338,850
2025-06-23	15.050	15.500	15.050	15.460	15.291	1,359,600
2025-06-20	15.150	15.500	15.100	15.170	15.004	1,367,600
2025-06-19	15.530	15.630	15.130	15.220	15.054	1,528,200
2025-06-18	15.760	15.800	15.440	15.580	15.410	1,454,100
2025-06-17	15.880	15.980	15.550	15.680	15.508	1,455,000
2025-06-16	15.630	16.050	15.630	15.880	15.706	1,560,900
2025-06-13	16.030	16.040	15.630	15.710	15.538	1,723,900
2025-06-12	16.110	16.280	15.860	16.110	15.934	1,268,200
2025-06-11	15.900	16.320	15.870	16.200	16.023	1,780,750
2025-06-10	16.320	16.340	15.720	15.930	15.756	1,946,500
2025-06-09	16.110	16.260	15.940	16.200	16.023	1,763,700
2025-06-06	15.900	16.260	15.730	16.010	15.835	1,727,050
2025-06-05	16.200	16.310	15.870	15.960	15.785	1,883,850
2025-06-04	16.100	16.280	16.030	16.280	16.102	1,756,750
2025-06-03	15.600	16.240	15.600	16.120	15.944	2,323,900
2025-05-30	15.870	16.040	15.600	15.650	15.479	1,507,400
2025-05-29	15.820	16.050	15.770	15.980	15.805	1,674,350
2025-05-28	15.900	16.050	15.730	15.880	15.607	1,395,200
2025-05-27	15.890	16.110	15.760	15.910	15.637	2,089,100
2025-05-26	15.740	15.900	15.580	15.830	15.558	2,004,900
2025-05-23	15.970	15.980	15.580	15.660	15.391	3,279,200
2025-05-22	16.100	16.580	15.810	16.050	15.774	4,120,500
2025-05-21	16.630	16.930	16.170	16.170	15.892	4,554,066
2025-05-20	16.340	16.930	15.900	16.900	16.610	6,311,560
2025-05-19	16.280	16.500	15.860	16.050	15.774	5,003,050
2025-05-16	15.820	16.810	15.500	16.600	16.315	7,593,481
2025-05-15	15.840	16.730	15.580	16.200	15.922	6,944,400
2025-05-14	15.330	16.490	15.180	15.790	15.519	5,124,100
2025-05-13	15.780	16.230	15.410	15.420	15.155	4,275,600
2025-05-12	16.320	17.000	15.230	15.420	15.155	6,694,750
2025-05-09	15.480	16.400	15.480	15.600	15.332	5,831,319
2025-05-08	15.130	15.710	15.000	15.480	15.214	2,141,850
2025-05-07	15.190	15.500	15.020	15.250	14.988	2,444,550
2025-05-06	14.860	15.100	14.840	14.950	14.693	1,770,821
2025-04-30	14.460	14.890	14.430	14.800	14.546	1,816,700
2025-04-29	14.180	14.670	14.120	14.510	14.261	1,854,100
2025-04-28	14.450	14.460	13.900	14.120	13.878	1,559,150

← NewerPage 6 of 21 · 1,218 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.