Anhui Jinchun Nonwoven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.770	13.820	13.420	13.550	13.317	724,100
2025-01-21	13.980	14.120	13.480	13.740	13.504	952,900
2025-01-20	13.520	13.920	13.370	13.830	13.593	1,264,300
2025-01-17	13.580	13.590	13.330	13.460	13.229	689,722
2025-01-16	13.600	13.870	13.500	13.620	13.386	959,300
2025-01-15	13.470	13.670	13.340	13.540	13.308	1,201,800
2025-01-14	12.840	13.530	12.840	13.520	13.288	1,347,500
2025-01-13	12.620	12.950	12.240	12.700	12.482	1,189,900
2025-01-10	13.260	13.390	12.740	12.750	12.531	917,400
2025-01-09	13.390	13.470	13.140	13.260	13.032	915,383
2025-01-08	13.400	13.550	12.850	13.270	13.042	1,401,400
2025-01-07	13.100	13.460	13.010	13.460	13.229	1,255,500
2025-01-06	13.080	13.260	12.470	13.070	12.846	1,281,800
2025-01-03	14.040	14.190	13.190	13.220	12.993	1,697,800
2025-01-02	14.000	14.520	13.860	13.960	13.720	1,510,180
2024-12-31	14.190	14.550	13.970	14.050	13.809	1,194,200
2024-12-30	14.440	14.500	14.020	14.260	14.015	1,337,030
2024-12-27	14.540	14.800	14.390	14.600	14.349	954,200
2024-12-26	14.220	14.620	14.220	14.440	14.192	944,700
2024-12-25	14.430	14.510	13.880	14.280	14.035	1,132,400
2024-12-24	14.600	14.960	14.280	14.510	14.261	1,309,669
2024-12-23	15.480	15.500	14.530	14.540	14.290	2,289,866
2024-12-20	15.140	15.700	15.080	15.500	15.234	1,931,275
2024-12-19	14.950	15.190	14.760	15.140	14.880	1,074,750
2024-12-18	15.260	15.360	14.750	15.100	14.841	1,601,300
2024-12-17	16.300	16.430	15.230	15.300	15.037	2,707,750
2024-12-16	15.990	16.490	15.990	16.350	16.069	2,472,616
2024-12-13	16.180	16.230	15.900	16.070	15.794	1,605,669
2024-12-12	16.060	16.380	15.920	16.190	15.912	1,703,669
2024-12-11	16.060	16.090	15.770	15.910	15.637	1,426,207
2024-12-10	16.560	16.690	15.870	15.920	15.647	2,505,200
2024-12-09	15.820	16.210	15.700	16.100	15.824	3,684,950
2024-12-06	15.640	15.880	15.460	15.670	15.401	1,664,750
2024-12-05	15.730	16.200	15.460	15.660	15.391	2,325,257
2024-12-04	16.020	16.050	15.390	15.480	15.214	1,459,900
2024-12-03	15.910	16.110	15.840	15.910	15.637	1,653,700
2024-12-02	16.200	16.380	15.940	15.990	15.715	2,061,679
2024-11-29	16.170	16.410	15.890	16.030	15.755	2,281,900
2024-11-28	16.070	16.550	15.960	16.200	15.922	2,609,319
2024-11-27	15.730	16.070	14.910	16.060	15.784	2,964,699
2024-11-26	15.380	16.140	15.090	15.930	15.657	3,097,571
2024-11-25	15.000	15.450	14.900	15.400	15.136	1,946,657
2024-11-22	15.690	15.900	14.770	14.790	14.536	1,888,400
2024-11-21	15.440	15.800	15.280	15.800	15.529	1,626,450
2024-11-20	15.200	15.420	15.040	15.330	15.067	1,571,269
2024-11-19	14.920	15.180	14.680	15.180	14.919	1,635,951
2024-11-18	15.370	15.610	14.800	14.920	14.664	2,581,508
2024-11-15	15.780	15.990	15.340	15.430	15.165	1,776,500
2024-11-14	15.820	16.540	15.640	15.670	15.401	3,180,700
2024-11-13	15.900	16.390	15.390	15.890	15.617	3,149,883
2024-11-12	16.950	17.020	15.590	15.800	15.529	5,533,086
2024-11-11	14.640	17.150	14.560	16.880	16.590	7,980,977
2024-11-08	14.780	14.850	14.440	14.630	14.379	1,734,900
2024-11-07	14.340	14.820	14.150	14.630	14.379	2,304,590
2024-11-06	14.590	14.650	14.100	14.350	14.104	2,598,300
2024-11-05	14.390	14.600	14.300	14.510	14.261	1,387,261
2024-11-04	13.850	14.280	13.810	14.230	13.986	1,371,738
2024-11-01	14.830	14.970	13.910	13.920	13.681	2,306,138
2024-10-31	14.360	15.070	14.150	14.840	14.585	2,454,900
2024-10-30	14.700	14.800	14.000	14.330	14.084	2,693,918

← NewerPage 8 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.