Asian Star Anchor Chain Co Ltd Jiangsu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6.370 | 6.570 | 6.340 | 6.490 | 6.426 | 15,349,381 |
| 2022-05-11 | 6.500 | 6.700 | 6.400 | 6.430 | 6.366 | 19,949,560 |
| 2022-05-10 | 6.390 | 6.520 | 6.310 | 6.470 | 6.406 | 13,953,088 |
| 2022-05-09 | 6.180 | 6.500 | 6.170 | 6.400 | 6.337 | 14,140,173 |
| 2022-05-06 | 6.130 | 6.320 | 6.110 | 6.250 | 6.188 | 13,718,604 |
| 2022-05-05 | 6.130 | 6.450 | 6.080 | 6.320 | 6.258 | 18,387,971 |
| 2022-04-29 | 5.930 | 6.220 | 5.920 | 6.140 | 6.079 | 18,056,048 |
| 2022-04-28 | 5.970 | 6.010 | 5.760 | 5.920 | 5.861 | 15,427,643 |
| 2022-04-27 | 5.660 | 6.040 | 5.650 | 6.020 | 5.960 | 21,123,474 |
| 2022-04-26 | 5.980 | 6.140 | 5.740 | 5.810 | 5.753 | 21,312,835 |
| 2022-04-25 | 6.550 | 6.550 | 6.080 | 6.080 | 6.020 | 28,768,295 |
| 2022-04-22 | 6.630 | 7.050 | 6.370 | 6.750 | 6.683 | 34,100,927 |
| 2022-04-21 | 7.470 | 7.580 | 6.830 | 6.830 | 6.762 | 48,667,178 |
| 2022-04-20 | 7.910 | 7.910 | 7.520 | 7.590 | 7.515 | 29,081,009 |
| 2022-04-19 | 8.100 | 8.120 | 7.800 | 7.910 | 7.832 | 24,760,290 |
| 2022-04-18 | 7.910 | 8.020 | 7.700 | 8.000 | 7.921 | 34,328,880 |
| 2022-04-15 | 7.970 | 8.360 | 7.810 | 8.120 | 8.040 | 55,881,706 |
| 2022-04-14 | 7.840 | 8.200 | 7.700 | 8.050 | 7.970 | 42,148,208 |
| 2022-04-13 | 7.840 | 8.150 | 7.680 | 7.840 | 7.762 | 53,440,733 |
| 2022-04-12 | 7.130 | 7.830 | 7.080 | 7.830 | 7.753 | 30,385,873 |
| 2022-04-11 | 7.470 | 7.470 | 7.110 | 7.120 | 7.050 | 17,395,594 |
| 2022-04-08 | 7.670 | 7.700 | 7.420 | 7.480 | 7.406 | 19,114,923 |
| 2022-04-07 | 7.400 | 7.980 | 7.400 | 7.670 | 7.594 | 33,310,459 |
| 2022-04-06 | 7.480 | 7.480 | 7.340 | 7.450 | 7.376 | 8,607,858 |
| 2022-04-01 | 7.400 | 7.450 | 7.360 | 7.410 | 7.337 | 8,450,241 |
| 2022-03-31 | 7.540 | 7.570 | 7.390 | 7.430 | 7.357 | 11,566,500 |
| 2022-03-30 | 7.430 | 7.590 | 7.400 | 7.590 | 7.515 | 15,196,575 |
| 2022-03-29 | 7.520 | 7.670 | 7.360 | 7.390 | 7.317 | 12,219,486 |
| 2022-03-28 | 7.400 | 7.520 | 7.220 | 7.450 | 7.376 | 10,390,440 |
| 2022-03-25 | 7.450 | 7.700 | 7.440 | 7.480 | 7.406 | 14,477,093 |
| 2022-03-24 | 7.650 | 7.720 | 7.430 | 7.450 | 7.376 | 17,651,825 |
| 2022-03-23 | 7.670 | 7.880 | 7.610 | 7.760 | 7.683 | 20,338,209 |
| 2022-03-22 | 7.600 | 7.690 | 7.560 | 7.640 | 7.564 | 13,954,140 |
| 2022-03-21 | 7.510 | 7.630 | 7.450 | 7.610 | 7.535 | 17,486,057 |
| 2022-03-18 | 7.470 | 7.630 | 7.370 | 7.510 | 7.436 | 15,605,480 |
| 2022-03-17 | 7.600 | 7.790 | 7.480 | 7.500 | 7.426 | 26,592,047 |
| 2022-03-16 | 7.520 | 7.600 | 7.110 | 7.520 | 7.446 | 19,612,024 |
| 2022-03-15 | 7.680 | 7.720 | 7.390 | 7.430 | 7.357 | 17,671,014 |
| 2022-03-14 | 7.670 | 7.990 | 7.630 | 7.730 | 7.654 | 16,854,233 |
| 2022-03-11 | 7.650 | 7.820 | 7.440 | 7.750 | 7.673 | 15,649,489 |
| 2022-03-10 | 7.910 | 7.980 | 7.780 | 7.810 | 7.733 | 15,619,271 |
| 2022-03-09 | 8.000 | 8.080 | 7.310 | 7.790 | 7.713 | 27,316,620 |
| 2022-03-08 | 8.340 | 8.390 | 7.830 | 8.010 | 7.931 | 21,793,484 |
| 2022-03-07 | 8.450 | 8.490 | 8.300 | 8.340 | 8.258 | 14,407,728 |
| 2022-03-04 | 8.650 | 8.720 | 8.380 | 8.450 | 8.366 | 24,832,805 |
| 2022-03-03 | 9.020 | 9.050 | 8.680 | 8.740 | 8.654 | 21,282,233 |
| 2022-03-02 | 9.010 | 9.010 | 8.810 | 8.940 | 8.852 | 23,268,609 |
| 2022-03-01 | 8.600 | 9.040 | 8.590 | 9.020 | 8.931 | 45,837,042 |
| 2022-02-28 | 8.460 | 8.780 | 8.370 | 8.660 | 8.574 | 30,401,327 |
| 2022-02-25 | 8.430 | 8.530 | 8.360 | 8.450 | 8.366 | 22,598,115 |
| 2022-02-24 | 8.450 | 8.940 | 8.170 | 8.660 | 8.574 | 52,360,695 |
| 2022-02-23 | 8.400 | 8.570 | 8.350 | 8.530 | 8.446 | 20,218,904 |
| 2022-02-22 | 8.540 | 8.660 | 8.360 | 8.410 | 8.327 | 18,744,705 |
| 2022-02-21 | 8.480 | 8.770 | 8.480 | 8.550 | 8.465 | 22,583,388 |
| 2022-02-18 | 8.500 | 8.550 | 8.350 | 8.480 | 8.396 | 17,532,395 |
| 2022-02-17 | 8.680 | 8.730 | 8.470 | 8.570 | 8.485 | 20,123,992 |
| 2022-02-16 | 8.540 | 8.880 | 8.470 | 8.650 | 8.564 | 24,845,654 |
| 2022-02-15 | 8.540 | 8.640 | 8.360 | 8.560 | 8.475 | 17,531,809 |
| 2022-02-14 | 8.380 | 8.760 | 8.330 | 8.550 | 8.465 | 21,268,391 |
| 2022-02-11 | 8.700 | 8.700 | 8.380 | 8.420 | 8.337 | 24,507,880 |
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.