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
2023-05-05	10.300	10.580	10.010	10.100	10.053	47,581,932
2023-05-04	10.330	10.750	10.250	10.400	10.352	61,143,024
2023-04-28	10.300	10.480	10.030	10.270	10.222	56,410,405
2023-04-27	9.800	10.780	9.660	10.460	10.411	82,138,787
2023-04-26	9.830	9.900	9.630	9.880	9.834	44,788,873
2023-04-25	9.490	10.030	9.470	9.840	9.794	55,817,722
2023-04-24	9.340	9.560	8.890	9.470	9.426	27,482,487
2023-04-21	9.170	9.660	9.130	9.350	9.306	40,701,218
2023-04-20	9.040	9.270	9.010	9.170	9.127	15,228,155
2023-04-19	9.390	9.420	9.050	9.060	9.018	27,692,119
2023-04-18	9.510	9.530	9.350	9.430	9.386	11,943,553
2023-04-17	9.450	9.570	9.420	9.510	9.466	10,777,565
2023-04-14	9.570	9.590	9.430	9.480	9.436	13,257,338
2023-04-13	9.500	9.720	9.450	9.620	9.575	16,369,061
2023-04-12	9.610	9.630	9.480	9.550	9.506	14,219,759
2023-04-11	9.610	9.680	9.420	9.630	9.585	22,740,051
2023-04-10	10.080	10.150	9.720	9.760	9.715	29,789,875
2023-04-07	9.800	9.880	9.700	9.730	9.685	16,300,564
2023-04-06	9.930	9.950	9.700	9.870	9.824	23,842,278
2023-04-04	9.590	9.880	9.510	9.880	9.834	31,408,896
2023-04-03	9.440	9.630	9.350	9.630	9.585	21,885,111
2023-03-31	9.540	9.570	9.330	9.430	9.386	20,109,444
2023-03-30	9.500	9.620	9.450	9.540	9.496	12,443,902
2023-03-29	9.550	9.640	9.440	9.520	9.476	14,357,800
2023-03-28	9.670	9.780	9.540	9.590	9.545	18,531,451
2023-03-27	9.990	9.990	9.710	9.720	9.675	20,989,027
2023-03-24	9.790	9.950	9.730	9.890	9.844	24,379,571
2023-03-23	9.650	9.850	9.470	9.850	9.804	30,670,478
2023-03-22	9.680	9.790	9.570	9.660	9.615	25,001,527
2023-03-21	9.580	10.100	9.560	9.790	9.744	57,982,876
2023-03-20	9.510	9.550	9.330	9.440	9.396	21,308,630
2023-03-17	9.600	9.660	9.490	9.560	9.515	17,364,293
2023-03-16	9.910	9.910	9.530	9.600	9.555	29,295,913
2023-03-15	9.830	10.050	9.680	10.050	10.003	26,722,627
2023-03-14	9.770	9.890	9.470	9.780	9.734	28,245,534
2023-03-13	9.740	9.910	9.740	9.830	9.784	16,656,858
2023-03-10	10.100	10.120	9.870	9.870	9.824	17,945,536
2023-03-09	10.510	10.510	9.950	10.050	10.003	32,529,373
2023-03-08	10.250	10.620	10.170	10.440	10.391	38,423,064
2023-03-07	10.890	10.890	10.010	10.220	10.172	66,117,282
2023-03-06	11.100	11.180	10.880	10.990	10.939	42,236,161
2023-03-03	10.790	11.240	10.580	11.080	11.028	70,252,812
2023-03-02	10.840	10.950	10.690	10.740	10.690	38,983,902
2023-03-01	10.720	10.990	10.560	10.930	10.879	41,035,724
2023-02-28	10.650	10.790	10.500	10.710	10.660	24,578,730
2023-02-27	10.670	10.970	10.640	10.680	10.630	37,607,731
2023-02-24	10.690	10.860	10.640	10.700	10.650	29,419,621
2023-02-23	10.840	11.000	10.640	10.730	10.680	23,898,043
2023-02-22	10.940	11.050	10.790	10.900	10.849	31,872,891
2023-02-21	10.900	11.040	10.640	10.930	10.879	37,298,998
2023-02-20	10.980	11.240	10.730	11.000	10.949	41,548,916
2023-02-17	10.930	11.150	10.820	10.940	10.889	39,442,626
2023-02-16	11.490	11.500	10.750	10.940	10.889	53,317,889
2023-02-15	11.730	11.850	11.330	11.500	11.446	61,292,670
2023-02-14	11.230	12.070	11.100	11.750	11.695	83,184,995
2023-02-13	11.170	11.550	10.980	11.080	11.028	69,765,221
2023-02-10	11.150	11.500	10.760	11.000	10.949	100,519,863
2023-02-09	10.130	11.000	10.120	11.000	10.949	73,022,821
2023-02-08	9.640	10.050	9.600	10.000	9.953	60,766,343
2023-02-07	9.290	9.650	9.180	9.630	9.585	43,140,452

← NewerPage 15 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.