Asian Star Anchor Chain Co Ltd Jiangsu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.090 | 8.390 | 8.060 | 8.370 | 8.370 | 20,583,992 |
| 2026-07-22 | 8.120 | 8.200 | 8.070 | 8.090 | 8.090 | 14,401,415 |
| 2026-07-21 | 8.060 | 8.170 | 8.020 | 8.170 | 8.170 | 18,884,155 |
| 2026-07-20 | 7.960 | 8.140 | 7.920 | 8.050 | 8.050 | 16,404,200 |
| 2026-07-17 | 8.150 | 8.200 | 7.880 | 7.930 | 7.930 | 17,009,254 |
| 2026-07-16 | 8.100 | 8.210 | 8.010 | 8.150 | 8.150 | 13,893,898 |
| 2026-07-15 | 8.000 | 8.170 | 7.920 | 8.110 | 8.110 | 13,650,734 |
| 2026-07-14 | 7.960 | 8.010 | 7.820 | 7.990 | 7.990 | 13,791,190 |
| 2026-07-13 | 8.450 | 8.460 | 7.900 | 7.950 | 7.950 | 26,650,765 |
| 2026-07-10 | 8.000 | 8.590 | 7.950 | 8.390 | 8.390 | 29,678,691 |
| 2026-07-09 | 8.080 | 8.190 | 7.830 | 8.040 | 8.040 | 19,109,075 |
| 2026-07-08 | 8.200 | 8.240 | 8.070 | 8.110 | 8.110 | 12,667,528 |
| 2026-07-07 | 8.540 | 8.590 | 8.200 | 8.210 | 8.210 | 17,626,744 |
| 2026-07-06 | 8.550 | 8.710 | 8.520 | 8.550 | 8.550 | 19,725,587 |
| 2026-07-03 | 8.250 | 8.650 | 8.230 | 8.610 | 8.610 | 27,428,201 |
| 2026-07-02 | 8.290 | 8.380 | 8.160 | 8.200 | 8.200 | 14,378,202 |
| 2026-07-01 | 8.110 | 8.350 | 8.110 | 8.300 | 8.300 | 16,571,365 |
| 2026-06-30 | 8.100 | 8.190 | 8.050 | 8.170 | 8.170 | 12,782,938 |
| 2026-06-29 | 8.180 | 8.190 | 7.970 | 8.120 | 8.120 | 14,970,000 |
| 2026-06-26 | 8.390 | 8.440 | 8.180 | 8.180 | 8.180 | 16,020,958 |
| 2026-06-25 | 8.630 | 8.680 | 8.400 | 8.440 | 8.440 | 13,618,068 |
| 2026-06-24 | 8.780 | 8.810 | 8.540 | 8.640 | 8.640 | 14,844,600 |
| 2026-06-23 | 8.860 | 8.990 | 8.770 | 8.830 | 8.830 | 17,019,845 |
| 2026-06-22 | 8.710 | 8.870 | 8.490 | 8.860 | 8.860 | 19,746,793 |
| 2026-06-18 | 8.860 | 8.910 | 8.690 | 8.760 | 8.700 | 16,094,022 |
| 2026-06-17 | 8.950 | 9.240 | 8.880 | 8.970 | 8.909 | 23,490,927 |
| 2026-06-16 | 8.950 | 8.960 | 8.800 | 8.860 | 8.799 | 14,426,073 |
| 2026-06-15 | 8.720 | 8.980 | 8.710 | 8.950 | 8.889 | 20,366,820 |
| 2026-06-12 | 8.420 | 8.770 | 8.420 | 8.680 | 8.680 | 24,938,467 |
| 2026-06-11 | 8.530 | 8.570 | 8.310 | 8.390 | 8.390 | 15,417,509 |
| 2026-06-10 | 8.530 | 8.750 | 8.470 | 8.590 | 8.590 | 18,254,113 |
| 2026-06-09 | 8.820 | 8.830 | 8.460 | 8.550 | 8.550 | 19,801,266 |
| 2026-06-08 | 8.820 | 8.950 | 8.560 | 8.650 | 8.650 | 22,148,619 |
| 2026-06-05 | 9.060 | 9.080 | 8.870 | 9.000 | 9.000 | 19,882,160 |
| 2026-06-04 | 8.850 | 9.080 | 8.820 | 9.000 | 9.000 | 19,357,454 |
| 2026-06-03 | 8.880 | 8.980 | 8.830 | 8.900 | 8.900 | 15,370,591 |
| 2026-06-02 | 9.080 | 9.100 | 8.820 | 8.920 | 8.920 | 18,124,957 |
| 2026-06-01 | 9.000 | 9.150 | 8.950 | 9.100 | 9.100 | 14,648,441 |
| 2026-05-29 | 9.310 | 9.320 | 9.000 | 9.020 | 9.020 | 23,036,101 |
| 2026-05-28 | 9.240 | 9.350 | 9.090 | 9.340 | 9.340 | 21,002,273 |
| 2026-05-27 | 9.440 | 9.600 | 9.120 | 9.180 | 9.180 | 26,586,974 |
| 2026-05-26 | 9.530 | 9.560 | 9.320 | 9.450 | 9.450 | 23,698,372 |
| 2026-05-25 | 9.810 | 9.810 | 9.480 | 9.580 | 9.580 | 24,817,548 |
| 2026-05-22 | 9.780 | 9.870 | 9.610 | 9.720 | 9.720 | 19,346,504 |
| 2026-05-21 | 10.010 | 10.110 | 9.660 | 9.680 | 9.680 | 35,133,705 |
| 2026-05-20 | 10.000 | 10.030 | 9.820 | 9.950 | 9.950 | 21,103,136 |
| 2026-05-19 | 9.960 | 10.050 | 9.780 | 10.050 | 10.050 | 28,155,523 |
| 2026-05-18 | 10.060 | 10.180 | 9.940 | 9.990 | 9.990 | 27,553,109 |
| 2026-05-15 | 10.290 | 10.470 | 10.080 | 10.130 | 10.130 | 32,427,700 |
| 2026-05-14 | 10.770 | 10.790 | 10.220 | 10.230 | 10.230 | 50,779,795 |
| 2026-05-13 | 10.610 | 10.850 | 10.590 | 10.780 | 10.780 | 38,812,650 |
| 2026-05-12 | 10.810 | 10.840 | 10.470 | 10.580 | 10.580 | 42,543,429 |
| 2026-05-11 | 10.930 | 10.960 | 10.720 | 10.820 | 10.820 | 45,872,756 |
| 2026-05-08 | 10.890 | 11.000 | 10.760 | 10.960 | 10.960 | 36,987,502 |
| 2026-05-07 | 11.040 | 11.040 | 10.860 | 10.930 | 10.930 | 37,817,127 |
| 2026-05-06 | 10.950 | 11.080 | 10.820 | 10.990 | 10.990 | 49,385,097 |
| 2026-04-30 | 10.930 | 11.160 | 10.870 | 10.930 | 10.930 | 52,375,133 |
| 2026-04-29 | 10.800 | 10.940 | 10.680 | 10.870 | 10.870 | 52,548,388 |
| 2026-04-28 | 10.420 | 11.350 | 10.400 | 10.850 | 10.850 | 85,089,422 |
| 2026-04-27 | 10.640 | 10.680 | 10.180 | 10.370 | 10.370 | 45,017,651 |
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.