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
2023-08-01	10.800	10.840	10.440	10.590	10.590	21,677,896
2023-07-31	10.500	10.850	10.460	10.840	10.840	20,153,950
2023-07-28	10.490	10.600	10.270	10.580	10.580	17,236,254
2023-07-27	10.440	10.740	10.400	10.520	10.520	20,541,059
2023-07-26	10.780	10.870	10.360	10.440	10.440	23,472,301
2023-07-25	10.890	10.940	10.750	10.830	10.830	16,697,198
2023-07-24	10.550	10.940	10.510	10.860	10.860	20,286,458
2023-07-21	10.710	10.790	10.490	10.570	10.570	16,012,942
2023-07-20	10.950	11.000	10.710	10.740	10.740	17,028,778
2023-07-19	11.080	11.170	10.860	10.960	10.960	16,503,037
2023-07-18	11.040	11.250	10.910	11.080	11.080	18,067,484
2023-07-17	11.050	11.200	10.710	11.070	11.070	24,376,994
2023-07-14	11.010	11.300	10.930	11.170	11.170	23,385,021
2023-07-13	10.980	11.180	10.830	11.040	11.040	21,878,660
2023-07-12	11.220	11.240	10.820	10.840	10.840	29,831,351
2023-07-11	11.170	11.410	11.110	11.260	11.260	22,189,100
2023-07-10	11.220	11.340	11.070	11.160	11.160	14,617,787
2023-07-07	11.300	11.390	11.110	11.170	11.170	16,355,985
2023-07-06	11.230	11.440	11.140	11.320	11.320	21,005,649
2023-07-05	11.420	11.480	11.170	11.220	11.220	25,675,626
2023-07-04	11.550	11.780	11.360	11.470	11.470	32,833,879
2023-07-03	11.610	11.770	11.430	11.640	11.640	31,942,347
2023-06-30	11.900	12.080	11.490	11.580	11.580	52,175,178
2023-06-29	11.560	12.000	11.500	11.730	11.730	54,644,894
2023-06-28	11.310	11.810	11.280	11.600	11.600	61,204,635
2023-06-27	10.820	11.590	10.750	11.460	11.460	55,375,775
2023-06-26	10.930	11.110	10.730	10.790	10.790	25,163,267
2023-06-21	11.120	11.200	10.930	10.940	10.940	35,167,872
2023-06-20	10.750	11.270	10.590	11.150	11.150	56,533,850
2023-06-19	10.650	10.870	10.570	10.720	10.720	27,240,986
2023-06-16	10.260	10.750	10.260	10.720	10.670	43,668,221
2023-06-15	10.300	10.300	10.130	10.250	10.202	15,765,804
2023-06-14	10.270	10.420	10.200	10.310	10.262	19,429,756
2023-06-13	10.350	10.350	10.180	10.270	10.222	18,924,017
2023-06-12	10.280	10.420	10.180	10.380	10.332	17,347,396
2023-06-09	10.250	10.320	10.110	10.280	10.232	13,834,781
2023-06-08	10.200	10.480	10.090	10.290	10.242	18,387,691
2023-06-07	10.290	10.410	10.170	10.280	10.232	17,036,522
2023-06-06	10.600	10.800	10.200	10.220	10.172	38,895,092
2023-06-05	10.560	11.190	10.540	10.690	10.640	38,849,672
2023-06-02	10.980	11.280	10.600	10.600	10.551	43,444,541
2023-06-01	10.750	11.070	10.460	11.010	10.959	41,083,601
2023-05-31	10.800	11.090	10.660	10.860	10.809	34,090,935
2023-05-30	10.730	11.020	10.730	10.840	10.789	27,680,223
2023-05-29	10.590	10.950	10.440	10.930	10.879	43,704,614
2023-05-26	10.350	10.520	10.170	10.420	10.371	17,347,136
2023-05-25	10.420	10.570	10.200	10.520	10.471	29,995,292
2023-05-24	10.510	10.800	10.410	10.520	10.471	25,708,455
2023-05-23	10.700	10.960	10.450	10.710	10.660	36,395,878
2023-05-22	10.690	10.850	10.620	10.650	10.600	24,386,793
2023-05-19	11.000	11.050	10.680	10.730	10.680	37,280,342
2023-05-18	11.080	11.210	10.900	11.130	11.078	44,848,397
2023-05-17	10.720	11.600	10.500	11.230	11.178	83,629,184
2023-05-16	10.800	11.070	10.530	10.720	10.670	53,879,585
2023-05-15	10.300	10.890	10.180	10.890	10.839	65,378,233
2023-05-12	9.950	10.650	9.830	10.360	10.312	50,596,039
2023-05-11	10.180	10.270	9.750	9.930	9.884	38,079,443
2023-05-10	10.160	10.450	10.080	10.170	10.123	33,535,681
2023-05-09	10.700	10.730	10.190	10.210	10.162	59,845,760
2023-05-08	10.110	10.940	10.110	10.830	10.780	80,723,053

← NewerPage 14 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.