Asian Star Anchor Chain Co Ltd Jiangsu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.090	8.460	8.060	8.440	8.440	21,146,227
2024-01-24	7.940	8.140	7.750	8.130	8.130	22,296,228
2024-01-23	7.810	7.900	7.610	7.870	7.870	21,904,626
2024-01-22	8.440	8.470	7.710	7.800	7.800	27,762,371
2024-01-19	8.760	8.780	8.450	8.470	8.470	16,750,718
2024-01-18	9.020	9.100	8.420	8.750	8.750	27,940,750
2024-01-17	9.430	9.450	9.110	9.120	9.120	10,608,802
2024-01-16	9.460	9.510	9.220	9.400	9.400	16,329,747
2024-01-15	9.500	9.590	9.400	9.470	9.470	12,398,815
2024-01-12	9.680	9.800	9.530	9.590	9.590	20,815,523
2024-01-11	9.460	9.750	9.390	9.690	9.690	17,344,406
2024-01-10	9.530	9.640	9.270	9.460	9.460	15,535,277
2024-01-09	9.570	9.660	9.430	9.570	9.570	14,282,163
2024-01-08	9.680	9.860	9.550	9.600	9.600	14,483,453
2024-01-05	9.860	10.100	9.690	9.760	9.760	19,561,061
2024-01-04	10.050	10.110	9.850	9.960	9.960	16,478,708
2024-01-03	10.180	10.300	9.920	10.050	10.050	28,122,585
2024-01-02	9.940	10.450	9.900	10.140	10.140	58,059,898
2023-12-29	9.400	9.950	9.360	9.900	9.900	41,317,778
2023-12-28	9.150	9.430	9.100	9.380	9.380	16,142,236
2023-12-27	9.270	9.290	9.110	9.160	9.160	12,371,010
2023-12-26	9.360	9.410	9.210	9.290	9.290	14,049,209
2023-12-25	9.050	9.410	9.050	9.370	9.370	20,898,726
2023-12-22	9.050	9.230	9.010	9.080	9.080	10,402,100
2023-12-21	8.940	9.090	8.820	9.060	9.060	8,811,640
2023-12-20	9.200	9.260	8.990	9.000	9.000	9,962,216
2023-12-19	9.240	9.340	9.150	9.230	9.230	11,781,611
2023-12-18	9.270	9.340	9.170	9.200	9.200	10,909,906
2023-12-15	9.390	9.390	9.180	9.270	9.270	10,754,264
2023-12-14	9.390	9.490	9.310	9.320	9.320	9,248,776
2023-12-13	9.390	9.510	9.360	9.390	9.390	15,188,714
2023-12-12	9.130	9.600	9.110	9.440	9.440	28,149,591
2023-12-11	8.900	9.140	8.820	9.130	9.130	8,256,729
2023-12-08	9.050	9.130	8.930	8.940	8.940	9,216,426
2023-12-07	9.120	9.140	8.980	9.050	9.050	8,354,240
2023-12-06	9.110	9.230	9.090	9.130	9.130	7,315,753
2023-12-05	9.350	9.390	9.100	9.100	9.100	11,762,800
2023-12-04	9.270	9.430	9.200	9.370	9.370	13,155,474
2023-12-01	9.250	9.300	9.100	9.240	9.240	10,740,986
2023-11-30	9.230	9.530	9.160	9.250	9.250	17,736,756
2023-11-29	9.370	9.370	9.190	9.240	9.240	6,993,083
2023-11-28	9.290	9.370	9.250	9.350	9.350	6,238,846
2023-11-27	9.190	9.350	9.180	9.290	9.290	6,486,100
2023-11-24	9.420	9.420	9.190	9.220	9.220	7,911,065
2023-11-23	9.380	9.440	9.260	9.430	9.430	6,469,900
2023-11-22	9.440	9.500	9.330	9.330	9.330	7,542,200
2023-11-21	9.600	9.620	9.430	9.450	9.450	9,371,865
2023-11-20	9.430	9.610	9.420	9.600	9.600	11,364,500
2023-11-17	9.340	9.440	9.300	9.440	9.440	7,155,926
2023-11-16	9.470	9.510	9.350	9.370	9.370	8,498,540
2023-11-15	9.540	9.590	9.430	9.470	9.470	8,537,250
2023-11-14	9.450	9.600	9.430	9.550	9.550	12,293,055
2023-11-13	9.320	9.480	9.240	9.480	9.480	9,788,957
2023-11-10	9.270	9.360	9.180	9.310	9.310	7,334,860
2023-11-09	9.360	9.420	9.250	9.270	9.270	8,305,280
2023-11-08	9.440	9.440	9.310	9.360	9.360	9,911,332
2023-11-07	9.450	9.460	9.360	9.430	9.430	8,444,730
2023-11-06	9.290	9.470	9.280	9.430	9.430	12,460,123
2023-11-03	9.150	9.380	9.110	9.300	9.300	12,335,594
2023-11-02	9.360	9.380	9.120	9.130	9.130	11,274,465

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.