Asian Star Anchor Chain Co Ltd Jiangsu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.190 | 7.400 | 7.170 | 7.270 | 7.270 | 25,970,665 |
| 2024-07-26 | 6.950 | 7.220 | 6.900 | 7.200 | 7.200 | 24,367,397 |
| 2024-07-25 | 7.010 | 7.010 | 6.830 | 6.940 | 6.940 | 14,854,570 |
| 2024-07-24 | 6.820 | 7.110 | 6.820 | 7.040 | 7.040 | 19,154,017 |
| 2024-07-23 | 7.010 | 7.080 | 6.880 | 6.880 | 6.880 | 9,730,365 |
| 2024-07-22 | 7.090 | 7.140 | 7.000 | 7.050 | 7.050 | 12,626,390 |
| 2024-07-19 | 6.910 | 7.040 | 6.880 | 7.030 | 7.030 | 13,616,325 |
| 2024-07-18 | 6.740 | 6.980 | 6.640 | 6.940 | 6.940 | 14,042,825 |
| 2024-07-17 | 6.850 | 6.850 | 6.710 | 6.750 | 6.750 | 8,855,200 |
| 2024-07-16 | 6.930 | 6.940 | 6.780 | 6.850 | 6.850 | 9,647,237 |
| 2024-07-15 | 6.950 | 7.030 | 6.910 | 6.920 | 6.920 | 8,755,600 |
| 2024-07-12 | 7.000 | 7.050 | 6.930 | 7.000 | 7.000 | 9,870,699 |
| 2024-07-11 | 6.880 | 6.990 | 6.820 | 6.980 | 6.980 | 14,614,801 |
| 2024-07-10 | 6.720 | 6.800 | 6.680 | 6.740 | 6.740 | 9,035,834 |
| 2024-07-09 | 6.600 | 6.730 | 6.470 | 6.710 | 6.710 | 11,357,830 |
| 2024-07-08 | 6.760 | 6.770 | 6.550 | 6.570 | 6.570 | 9,430,800 |
| 2024-07-05 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2024-07-04 | 6.930 | 6.980 | 6.760 | 6.780 | 6.780 | 8,272,299 |
| 2024-07-03 | 7.020 | 7.020 | 6.870 | 6.900 | 6.900 | 9,232,305 |
| 2024-07-02 | 7.100 | 7.190 | 7.010 | 7.030 | 7.030 | 11,941,703 |
| 2024-07-01 | 7.000 | 7.120 | 6.900 | 7.090 | 7.090 | 13,599,622 |
| 2024-06-28 | 6.800 | 7.170 | 6.800 | 7.050 | 7.050 | 24,753,271 |
| 2024-06-27 | 6.950 | 6.990 | 6.810 | 6.830 | 6.830 | 12,292,744 |
| 2024-06-26 | 6.810 | 7.000 | 6.730 | 6.990 | 6.990 | 10,417,500 |
| 2024-06-25 | 6.810 | 6.900 | 6.760 | 6.830 | 6.830 | 10,651,402 |
| 2024-06-24 | 7.010 | 7.040 | 6.800 | 6.820 | 6.820 | 12,789,500 |
| 2024-06-21 | 7.100 | 7.120 | 7.000 | 7.030 | 7.030 | 11,167,535 |
| 2024-06-20 | 7.310 | 7.320 | 7.020 | 7.100 | 7.100 | 19,223,847 |
| 2024-06-19 | 7.470 | 7.500 | 7.300 | 7.310 | 7.310 | 18,341,546 |
| 2024-06-18 | 7.420 | 7.520 | 7.380 | 7.520 | 7.520 | 15,247,561 |
| 2024-06-17 | 7.590 | 7.600 | 7.450 | 7.460 | 7.460 | 13,647,986 |
| 2024-06-14 | 7.800 | 7.890 | 7.660 | 7.680 | 7.680 | 23,018,272 |
| 2024-06-13 | 7.730 | 7.850 | 7.710 | 7.840 | 7.840 | 17,932,851 |
| 2024-06-12 | 7.550 | 7.800 | 7.550 | 7.740 | 7.740 | 15,427,653 |
| 2024-06-11 | 7.590 | 7.660 | 7.490 | 7.600 | 7.600 | 11,816,953 |
| 2024-06-07 | 7.570 | 7.770 | 7.530 | 7.660 | 7.660 | 13,736,358 |
| 2024-06-06 | 7.800 | 7.800 | 7.460 | 7.500 | 7.500 | 20,112,912 |
| 2024-06-05 | 7.770 | 7.890 | 7.700 | 7.770 | 7.770 | 13,772,103 |
| 2024-06-04 | 7.650 | 7.790 | 7.550 | 7.770 | 7.770 | 13,466,513 |
| 2024-06-03 | 7.760 | 7.960 | 7.630 | 7.680 | 7.680 | 18,636,048 |
| 2024-05-31 | 7.760 | 7.830 | 7.680 | 7.750 | 7.750 | 11,135,252 |
| 2024-05-30 | 7.640 | 7.850 | 7.570 | 7.770 | 7.770 | 16,407,997 |
| 2024-05-29 | 7.670 | 7.730 | 7.620 | 7.650 | 7.650 | 8,915,855 |
| 2024-05-28 | 7.760 | 7.780 | 7.660 | 7.680 | 7.680 | 11,020,265 |
| 2024-05-27 | 7.750 | 7.780 | 7.610 | 7.780 | 7.780 | 15,441,009 |
| 2024-05-24 | 7.750 | 7.880 | 7.670 | 7.730 | 7.730 | 20,202,971 |
| 2024-05-23 | 7.920 | 8.070 | 7.850 | 7.890 | 7.890 | 28,501,314 |
| 2024-05-22 | 7.950 | 7.980 | 7.870 | 7.900 | 7.900 | 12,232,200 |
| 2024-05-21 | 8.100 | 8.110 | 7.920 | 7.960 | 7.960 | 19,728,340 |
| 2024-05-20 | 8.090 | 8.240 | 8.070 | 8.120 | 8.120 | 17,261,734 |
| 2024-05-17 | 8.010 | 8.090 | 7.970 | 8.090 | 8.090 | 12,320,777 |
| 2024-05-16 | 8.140 | 8.190 | 7.980 | 8.020 | 8.020 | 17,771,677 |
| 2024-05-15 | 8.290 | 8.290 | 8.100 | 8.120 | 8.120 | 16,185,069 |
| 2024-05-14 | 8.300 | 8.420 | 8.280 | 8.310 | 8.310 | 14,801,200 |
| 2024-05-13 | 8.270 | 8.470 | 8.140 | 8.340 | 8.340 | 22,832,679 |
| 2024-05-10 | 8.380 | 8.450 | 8.280 | 8.310 | 8.310 | 13,848,920 |
| 2024-05-09 | 8.180 | 8.440 | 8.170 | 8.390 | 8.390 | 22,057,953 |
| 2024-05-08 | 8.450 | 8.480 | 8.170 | 8.200 | 8.200 | 20,826,859 |
| 2024-05-07 | 8.320 | 8.460 | 8.250 | 8.410 | 8.410 | 21,472,818 |
| 2024-05-06 | 8.190 | 8.380 | 8.180 | 8.330 | 8.330 | 22,928,550 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 0.0500 CNY |
| 2022-06-16 | 0.0400 CNY |
| 2021-06-18 | 0.0300 CNY |
| 2020-06-08 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.