Asian Star Anchor Chain Co Ltd Jiangsu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 9.130 | 9.380 | 8.720 | 8.880 | 8.839 | 45,912,689 |
| 2022-08-04 | 9.690 | 9.780 | 8.970 | 9.140 | 9.097 | 71,312,640 |
| 2022-08-03 | 9.510 | 10.220 | 9.500 | 9.680 | 9.635 | 62,199,449 |
| 2022-08-02 | 10.500 | 10.800 | 9.490 | 9.610 | 9.565 | 74,434,020 |
| 2022-08-01 | 10.140 | 10.360 | 9.970 | 10.260 | 10.212 | 38,823,392 |
| 2022-07-29 | 10.140 | 10.360 | 9.850 | 10.140 | 10.093 | 38,919,815 |
| 2022-07-28 | 10.550 | 10.560 | 10.070 | 10.300 | 10.252 | 51,433,633 |
| 2022-07-27 | 10.290 | 10.670 | 10.110 | 10.480 | 10.431 | 72,191,629 |
| 2022-07-26 | 10.030 | 10.230 | 9.870 | 10.180 | 10.133 | 48,526,915 |
| 2022-07-25 | 10.430 | 10.480 | 9.720 | 9.930 | 9.884 | 84,304,175 |
| 2022-07-22 | 10.440 | 10.650 | 10.010 | 10.500 | 10.451 | 72,161,459 |
| 2022-07-21 | 10.650 | 11.200 | 10.200 | 10.390 | 10.342 | 113,156,870 |
| 2022-07-20 | 9.300 | 10.320 | 9.090 | 10.320 | 10.272 | 69,465,586 |
| 2022-07-19 | 8.890 | 9.570 | 8.890 | 9.380 | 9.336 | 65,352,533 |
| 2022-07-18 | 8.610 | 8.930 | 8.500 | 8.820 | 8.779 | 69,536,299 |
| 2022-07-15 | 8.380 | 9.040 | 8.310 | 8.570 | 8.530 | 96,381,933 |
| 2022-07-14 | 8.000 | 8.680 | 7.900 | 8.450 | 8.411 | 123,875,328 |
| 2022-07-13 | 7.210 | 7.890 | 7.180 | 7.890 | 7.853 | 61,210,589 |
| 2022-07-12 | 7.030 | 7.450 | 7.000 | 7.170 | 7.137 | 29,637,854 |
| 2022-07-11 | 7.240 | 7.240 | 6.980 | 7.030 | 6.997 | 21,369,086 |
| 2022-07-08 | 7.240 | 7.450 | 7.180 | 7.300 | 7.266 | 22,419,591 |
| 2022-07-07 | 7.230 | 7.370 | 7.190 | 7.240 | 7.206 | 16,623,017 |
| 2022-07-06 | 7.380 | 7.400 | 7.120 | 7.190 | 7.157 | 17,004,684 |
| 2022-07-05 | 7.590 | 7.610 | 7.300 | 7.380 | 7.346 | 17,397,440 |
| 2022-07-04 | 7.530 | 7.650 | 7.340 | 7.560 | 7.525 | 15,626,255 |
| 2022-07-01 | 7.740 | 7.790 | 7.450 | 7.460 | 7.425 | 26,188,484 |
| 2022-06-30 | 7.670 | 7.810 | 7.630 | 7.720 | 7.684 | 20,310,146 |
| 2022-06-29 | 7.870 | 7.880 | 7.650 | 7.690 | 7.654 | 27,037,521 |
| 2022-06-28 | 7.770 | 7.960 | 7.720 | 7.860 | 7.823 | 32,441,879 |
| 2022-06-27 | 7.940 | 7.950 | 7.700 | 7.800 | 7.764 | 29,564,832 |
| 2022-06-24 | 7.960 | 8.170 | 7.840 | 7.890 | 7.853 | 44,128,290 |
| 2022-06-23 | 7.800 | 8.000 | 7.740 | 7.950 | 7.913 | 47,227,245 |
| 2022-06-22 | 7.570 | 8.200 | 7.460 | 7.870 | 7.833 | 74,017,879 |
| 2022-06-21 | 7.740 | 7.810 | 7.400 | 7.540 | 7.505 | 43,042,490 |
| 2022-06-20 | 7.260 | 8.140 | 7.170 | 7.880 | 7.843 | 81,190,911 |
| 2022-06-17 | 7.700 | 7.990 | 7.430 | 7.490 | 7.455 | 63,635,044 |
| 2022-06-16 | 7.600 | 7.810 | 7.510 | 7.800 | 7.764 | 62,783,842 |
| 2022-06-15 | 7.330 | 7.990 | 7.310 | 7.610 | 7.535 | 79,650,113 |
| 2022-06-14 | 7.290 | 7.290 | 7.020 | 7.260 | 7.188 | 19,468,619 |
| 2022-06-13 | 7.310 | 7.500 | 7.270 | 7.350 | 7.277 | 22,591,259 |
| 2022-06-10 | 7.200 | 7.410 | 7.200 | 7.300 | 7.228 | 15,359,495 |
| 2022-06-09 | 7.450 | 7.450 | 7.150 | 7.250 | 7.178 | 14,526,000 |
| 2022-06-08 | 7.370 | 7.470 | 7.150 | 7.390 | 7.317 | 18,825,738 |
| 2022-06-07 | 7.450 | 7.500 | 7.330 | 7.430 | 7.357 | 20,206,292 |
| 2022-06-06 | 7.400 | 7.480 | 7.280 | 7.430 | 7.357 | 27,306,328 |
| 2022-06-02 | 7.700 | 7.700 | 7.460 | 7.590 | 7.515 | 30,886,914 |
| 2022-06-01 | 7.490 | 7.870 | 7.440 | 7.710 | 7.634 | 38,632,989 |
| 2022-05-31 | 7.400 | 7.620 | 7.360 | 7.520 | 7.446 | 26,703,219 |
| 2022-05-30 | 7.320 | 7.500 | 7.240 | 7.480 | 7.406 | 25,399,978 |
| 2022-05-27 | 7.300 | 7.400 | 7.170 | 7.240 | 7.168 | 20,905,516 |
| 2022-05-26 | 7.180 | 7.520 | 7.140 | 7.330 | 7.258 | 27,199,340 |
| 2022-05-25 | 7.230 | 7.330 | 7.030 | 7.250 | 7.178 | 28,378,216 |
| 2022-05-24 | 7.450 | 7.740 | 7.180 | 7.190 | 7.119 | 46,942,574 |
| 2022-05-23 | 7.160 | 7.600 | 7.080 | 7.460 | 7.386 | 42,626,379 |
| 2022-05-20 | 6.990 | 7.110 | 6.900 | 7.080 | 7.010 | 29,215,254 |
| 2022-05-19 | 6.620 | 7.040 | 6.600 | 7.020 | 6.951 | 36,172,171 |
| 2022-05-18 | 6.570 | 6.950 | 6.520 | 6.750 | 6.683 | 31,618,840 |
| 2022-05-17 | 6.490 | 6.580 | 6.370 | 6.520 | 6.456 | 14,070,522 |
| 2022-05-16 | 6.480 | 6.660 | 6.440 | 6.500 | 6.436 | 13,863,226 |
| 2022-05-13 | 6.480 | 6.550 | 6.370 | 6.450 | 6.386 | 10,567,300 |
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.