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
2023-11-01	9.180	9.430	9.170	9.360	9.360	17,156,472
2023-10-31	9.250	9.410	9.130	9.180	9.180	17,861,086
2023-10-30	9.030	9.120	8.970	9.120	9.120	9,389,534
2023-10-27	9.000	9.100	8.920	9.070	9.070	8,623,721
2023-10-26	8.820	9.040	8.710	9.030	9.030	12,253,673
2023-10-25	8.780	8.950	8.780	8.860	8.860	9,804,055
2023-10-24	8.610	8.750	8.590	8.730	8.730	9,618,729
2023-10-23	8.770	8.850	8.570	8.610	8.610	9,768,052
2023-10-20	8.850	8.950	8.790	8.790	8.790	7,251,343
2023-10-19	8.920	9.030	8.860	8.870	8.870	8,649,637
2023-10-18	9.150	9.150	8.930	8.930	8.930	10,207,756
2023-10-17	9.150	9.210	9.070	9.150	9.150	7,784,277
2023-10-16	9.200	9.300	9.100	9.150	9.150	11,160,432
2023-10-13	9.430	9.430	9.120	9.170	9.170	17,827,908
2023-10-12	9.450	9.540	9.310	9.480	9.480	10,712,332
2023-10-11	9.490	9.490	9.320	9.370	9.370	11,028,192
2023-10-10	9.680	9.720	9.400	9.430	9.430	14,432,372
2023-10-09	9.580	9.760	9.510	9.690	9.690	15,063,630
2023-09-28	9.480	9.650	9.450	9.590	9.590	17,806,795
2023-09-27	9.380	9.530	9.380	9.410	9.410	10,743,409
2023-09-26	9.350	9.520	9.280	9.390	9.390	10,870,086
2023-09-25	9.560	9.620	9.260	9.320	9.320	13,057,120
2023-09-22	9.380	9.530	9.310	9.520	9.520	11,922,457
2023-09-21	9.320	9.470	9.240	9.330	9.330	10,708,549
2023-09-20	9.480	9.570	9.270	9.320	9.320	14,284,987
2023-09-19	9.680	9.720	9.520	9.540	9.540	9,196,916
2023-09-18	9.560	9.720	9.420	9.690	9.690	10,494,417
2023-09-15	9.650	9.800	9.600	9.600	9.600	11,409,305
2023-09-14	9.660	9.750	9.590	9.640	9.640	9,439,183
2023-09-13	9.940	9.950	9.620	9.680	9.680	17,632,773
2023-09-12	9.820	9.970	9.770	9.950	9.950	14,796,411
2023-09-11	9.830	9.840	9.680	9.820	9.820	14,033,518
2023-09-08	9.640	9.870	9.530	9.830	9.830	17,380,554
2023-09-07	9.980	9.980	9.500	9.660	9.660	20,962,804
2023-09-06	9.950	10.010	9.850	10.000	10.000	12,657,319
2023-09-05	10.020	10.100	9.960	9.980	9.980	11,830,241
2023-09-04	10.030	10.090	9.950	10.080	10.080	16,107,349
2023-09-01	9.890	10.030	9.870	10.030	10.030	14,497,541
2023-08-31	9.860	9.930	9.820	9.870	9.870	9,797,447
2023-08-30	9.900	10.050	9.800	9.910	9.910	16,614,843
2023-08-29	9.620	9.920	9.560	9.890	9.890	18,107,902
2023-08-28	10.150	10.180	9.600	9.620	9.620	20,793,606
2023-08-25	9.750	9.810	9.520	9.620	9.620	13,709,987
2023-08-24	9.840	9.980	9.710	9.850	9.850	12,568,846
2023-08-23	10.030	10.070	9.780	9.780	9.780	15,456,347
2023-08-22	9.860	10.090	9.830	10.070	10.070	20,027,807
2023-08-21	9.870	10.080	9.820	9.830	9.830	13,233,827
2023-08-18	9.950	10.080	9.870	9.870	9.870	11,347,624
2023-08-17	9.690	10.010	9.610	9.980	9.980	18,796,149
2023-08-16	9.940	9.960	9.720	9.720	9.720	12,632,602
2023-08-15	10.120	10.160	9.870	9.940	9.940	11,322,176
2023-08-14	9.900	10.170	9.880	10.140	10.140	13,217,778
2023-08-11	10.080	10.180	9.920	9.950	9.950	12,112,864
2023-08-10	10.100	10.200	10.070	10.130	10.130	9,661,982
2023-08-09	10.110	10.160	10.050	10.090	10.090	10,969,772
2023-08-08	10.380	10.380	10.050	10.160	10.160	20,185,358
2023-08-07	10.400	10.520	10.300	10.340	10.340	12,794,359
2023-08-04	10.300	10.450	10.260	10.370	10.370	15,622,470
2023-08-03	10.350	10.440	10.270	10.370	10.370	11,867,033
2023-08-02	10.540	10.600	10.320	10.380	10.380	18,467,268

← NewerPage 13 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.