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
2023-02-07	9.290	9.650	9.180	9.630	9.585	43,140,452
2023-02-06	9.240	9.510	9.220	9.260	9.217	20,549,328
2023-02-03	9.200	9.300	9.110	9.300	9.257	17,522,080
2023-02-02	9.330	9.370	9.180	9.200	9.157	20,456,438
2023-02-01	9.330	9.420	9.240	9.380	9.336	20,850,226
2023-01-31	9.250	9.380	9.210	9.320	9.277	17,918,826
2023-01-30	9.060	9.370	9.000	9.310	9.267	36,153,612
2023-01-20	9.050	9.180	8.840	8.950	8.908	22,924,260
2023-01-19	8.850	9.110	8.790	9.070	9.028	25,325,250
2023-01-18	8.920	8.960	8.800	8.810	8.769	11,204,030
2023-01-17	8.890	8.990	8.840	8.920	8.878	12,636,595
2023-01-16	8.680	9.090	8.680	8.930	8.888	20,050,764
2023-01-13	8.700	9.040	8.590	8.780	8.739	23,132,875
2023-01-12	8.770	8.830	8.640	8.690	8.650	12,549,400
2023-01-11	8.790	8.890	8.640	8.670	8.630	14,162,798
2023-01-10	8.850	8.900	8.720	8.760	8.719	13,159,825
2023-01-09	8.970	9.030	8.790	8.820	8.779	20,216,106
2023-01-06	9.200	9.350	8.940	8.990	8.948	28,622,148
2023-01-05	9.160	9.350	9.050	9.280	9.237	23,728,186
2023-01-04	9.090	9.220	9.030	9.100	9.058	21,789,021
2023-01-03	8.790	9.140	8.700	9.070	9.028	23,127,687
2022-12-30	8.770	8.950	8.770	8.830	8.789	18,273,582
2022-12-29	8.580	8.930	8.550	8.790	8.749	27,342,506
2022-12-28	8.490	8.690	8.410	8.570	8.530	21,716,958
2022-12-27	8.470	8.590	8.310	8.490	8.450	12,465,981
2022-12-26	8.180	8.450	8.100	8.420	8.381	18,330,612
2022-12-23	8.130	8.190	7.990	8.060	8.022	10,044,233
2022-12-22	8.340	8.360	8.140	8.170	8.132	10,248,416
2022-12-21	8.410	8.450	8.220	8.300	8.261	11,061,592
2022-12-20	8.190	8.490	8.160	8.470	8.431	20,341,201
2022-12-19	8.410	8.440	8.120	8.210	8.172	12,950,323
2022-12-16	8.600	8.610	8.350	8.410	8.371	11,459,300
2022-12-15	8.510	8.630	8.480	8.600	8.560	12,011,594
2022-12-14	8.500	8.630	8.440	8.520	8.480	13,047,204
2022-12-13	8.590	8.680	8.400	8.430	8.391	19,452,434
2022-12-12	8.770	8.790	8.540	8.690	8.650	17,809,182
2022-12-09	9.110	9.190	8.700	8.770	8.729	27,353,785
2022-12-08	9.100	9.210	9.010	9.110	9.068	15,091,476
2022-12-07	9.200	9.230	9.030	9.150	9.107	18,999,307
2022-12-06	9.350	9.470	9.140	9.240	9.197	20,983,251
2022-12-05	9.310	9.450	9.260	9.380	9.336	16,837,823
2022-12-02	9.560	9.630	9.300	9.320	9.277	23,101,033
2022-12-01	9.480	9.740	9.440	9.550	9.506	22,879,274
2022-11-30	9.560	9.690	9.250	9.540	9.496	27,628,934
2022-11-29	9.280	9.690	9.190	9.580	9.535	31,856,171
2022-11-28	9.380	9.530	9.140	9.340	9.296	25,347,109
2022-11-25	9.770	10.240	9.450	9.470	9.426	53,023,967
2022-11-24	9.550	9.850	9.540	9.680	9.635	24,253,897
2022-11-23	9.490	9.680	9.160	9.550	9.506	31,252,819
2022-11-22	9.500	9.890	9.420	9.460	9.416	35,521,418
2022-11-21	9.180	9.590	9.160	9.580	9.535	26,100,575
2022-11-18	9.480	9.580	9.270	9.310	9.267	23,243,427
2022-11-17	9.660	9.700	9.360	9.530	9.486	40,407,213
2022-11-16	9.600	10.200	9.550	9.920	9.874	57,784,666
2022-11-15	9.390	9.650	9.300	9.600	9.555	26,516,887
2022-11-14	9.710	9.820	9.330	9.360	9.316	34,945,876
2022-11-11	9.710	10.160	9.340	9.840	9.794	56,796,197
2022-11-10	9.780	9.960	9.430	9.540	9.496	44,408,384
2022-11-09	9.880	10.100	9.750	9.980	9.934	40,402,825
2022-11-08	10.030	10.180	9.720	9.930	9.884	45,495,218

← NewerPage 16 of 21 · 1,212 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.