Asian Star Anchor Chain Co Ltd Jiangsu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.260 | 8.290 | 8.090 | 8.160 | 8.160 | 17,679,120 |
| 2024-04-29 | 8.060 | 8.240 | 8.000 | 8.230 | 8.230 | 25,411,935 |
| 2024-04-26 | 7.950 | 8.080 | 7.930 | 8.050 | 8.050 | 18,286,005 |
| 2024-04-25 | 8.070 | 8.080 | 7.910 | 7.950 | 7.950 | 19,690,405 |
| 2024-04-24 | 7.900 | 8.120 | 7.900 | 8.110 | 8.110 | 24,414,902 |
| 2024-04-23 | 8.300 | 8.310 | 7.860 | 7.900 | 7.900 | 43,046,207 |
| 2024-04-22 | 8.220 | 8.540 | 8.210 | 8.420 | 8.420 | 33,854,456 |
| 2024-04-19 | 8.050 | 8.500 | 8.030 | 8.290 | 8.290 | 30,781,296 |
| 2024-04-18 | 8.020 | 8.150 | 7.960 | 8.040 | 8.040 | 12,742,807 |
| 2024-04-17 | 7.770 | 8.050 | 7.750 | 8.050 | 8.050 | 17,738,546 |
| 2024-04-16 | 8.080 | 8.140 | 7.630 | 7.650 | 7.650 | 22,559,325 |
| 2024-04-15 | 8.020 | 8.300 | 7.920 | 8.120 | 8.120 | 22,522,694 |
| 2024-04-12 | 8.160 | 8.190 | 8.010 | 8.030 | 8.030 | 9,089,746 |
| 2024-04-11 | 8.070 | 8.270 | 8.030 | 8.150 | 8.150 | 10,430,440 |
| 2024-04-10 | 8.230 | 8.290 | 8.010 | 8.110 | 8.110 | 11,547,255 |
| 2024-04-09 | 8.250 | 8.340 | 8.190 | 8.270 | 8.270 | 12,414,350 |
| 2024-04-08 | 8.220 | 8.340 | 8.140 | 8.180 | 8.180 | 11,185,493 |
| 2024-04-03 | 8.340 | 8.410 | 8.260 | 8.280 | 8.280 | 12,456,500 |
| 2024-04-02 | 8.380 | 8.430 | 8.300 | 8.380 | 8.380 | 11,155,767 |
| 2024-04-01 | 8.350 | 8.430 | 8.220 | 8.410 | 8.410 | 17,474,993 |
| 2024-03-29 | 8.100 | 8.370 | 8.060 | 8.370 | 8.370 | 11,550,002 |
| 2024-03-28 | 7.880 | 8.210 | 7.870 | 8.110 | 8.110 | 14,732,218 |
| 2024-03-27 | 8.160 | 8.200 | 7.880 | 7.900 | 7.900 | 12,850,300 |
| 2024-03-26 | 8.230 | 8.290 | 8.060 | 8.180 | 8.180 | 12,446,456 |
| 2024-03-25 | 8.420 | 8.480 | 8.230 | 8.230 | 8.230 | 13,571,900 |
| 2024-03-22 | 8.630 | 8.630 | 8.380 | 8.460 | 8.460 | 15,813,915 |
| 2024-03-21 | 8.620 | 8.670 | 8.530 | 8.640 | 8.640 | 15,641,514 |
| 2024-03-20 | 8.540 | 8.670 | 8.540 | 8.600 | 8.600 | 9,855,812 |
| 2024-03-19 | 8.700 | 8.710 | 8.570 | 8.570 | 8.570 | 13,062,950 |
| 2024-03-18 | 8.550 | 8.690 | 8.530 | 8.690 | 8.690 | 20,022,639 |
| 2024-03-15 | 8.400 | 8.510 | 8.380 | 8.500 | 8.500 | 13,030,841 |
| 2024-03-14 | 8.560 | 8.580 | 8.350 | 8.450 | 8.450 | 18,433,700 |
| 2024-03-13 | 8.510 | 8.570 | 8.400 | 8.560 | 8.560 | 16,543,862 |
| 2024-03-12 | 8.620 | 8.670 | 8.500 | 8.550 | 8.550 | 20,250,774 |
| 2024-03-11 | 8.560 | 8.720 | 8.440 | 8.620 | 8.620 | 19,971,417 |
| 2024-03-08 | 8.400 | 8.560 | 8.400 | 8.530 | 8.530 | 12,919,100 |
| 2024-03-07 | 8.610 | 8.680 | 8.400 | 8.420 | 8.420 | 16,599,800 |
| 2024-03-06 | 8.370 | 8.620 | 8.310 | 8.550 | 8.550 | 19,544,774 |
| 2024-03-05 | 8.500 | 8.600 | 8.360 | 8.440 | 8.440 | 18,027,048 |
| 2024-03-04 | 8.380 | 8.580 | 8.330 | 8.540 | 8.540 | 25,416,023 |
| 2024-03-01 | 8.380 | 8.450 | 8.300 | 8.380 | 8.380 | 15,334,987 |
| 2024-02-29 | 7.980 | 8.370 | 7.950 | 8.370 | 8.370 | 21,974,737 |
| 2024-02-28 | 8.370 | 8.590 | 8.010 | 8.020 | 8.020 | 26,939,837 |
| 2024-02-27 | 8.200 | 8.370 | 8.130 | 8.370 | 8.370 | 18,272,349 |
| 2024-02-26 | 8.130 | 8.310 | 8.100 | 8.200 | 8.200 | 21,163,127 |
| 2024-02-23 | 8.040 | 8.100 | 7.880 | 8.090 | 8.090 | 19,518,549 |
| 2024-02-22 | 7.930 | 8.050 | 7.900 | 8.010 | 8.010 | 14,504,303 |
| 2024-02-21 | 7.880 | 8.180 | 7.790 | 7.970 | 7.970 | 20,958,389 |
| 2024-02-20 | 7.910 | 7.980 | 7.740 | 7.930 | 7.930 | 15,446,862 |
| 2024-02-19 | 8.120 | 8.170 | 7.720 | 7.900 | 7.900 | 24,583,346 |
| 2024-02-08 | 7.610 | 7.970 | 7.610 | 7.960 | 7.960 | 25,603,615 |
| 2024-02-07 | 7.180 | 7.580 | 7.150 | 7.500 | 7.500 | 26,927,154 |
| 2024-02-06 | 6.580 | 7.220 | 6.350 | 7.130 | 7.130 | 28,558,485 |
| 2024-02-05 | 7.170 | 7.170 | 6.460 | 6.600 | 6.600 | 30,067,675 |
| 2024-02-02 | 7.440 | 7.620 | 6.880 | 7.170 | 7.170 | 23,169,419 |
| 2024-02-01 | 7.650 | 7.700 | 7.380 | 7.440 | 7.440 | 18,068,465 |
| 2024-01-31 | 8.000 | 8.140 | 7.650 | 7.660 | 7.660 | 25,165,939 |
| 2024-01-30 | 8.180 | 8.430 | 8.010 | 8.170 | 8.170 | 24,048,302 |
| 2024-01-29 | 8.350 | 8.430 | 8.100 | 8.130 | 8.130 | 16,879,829 |
| 2024-01-26 | 8.440 | 8.510 | 8.300 | 8.350 | 8.350 | 15,905,853 |
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.