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
2022-02-10	8.830	8.920	8.670	8.780	8.693	21,014,593
2022-02-09	8.690	9.020	8.650	8.850	8.762	26,172,085
2022-02-08	8.700	8.830	8.320	8.820	8.733	30,300,550
2022-02-07	8.760	8.920	8.560	8.670	8.584	22,234,773
2022-01-28	8.200	8.910	8.020	8.620	8.535	46,150,463
2022-01-27	9.210	9.250	8.340	8.360	8.277	52,727,979
2022-01-26	9.460	9.580	8.910	9.270	9.178	54,354,011
2022-01-25	10.090	10.420	9.610	9.670	9.574	48,575,300
2022-01-24	9.900	10.210	9.750	10.070	9.970	43,402,464
2022-01-21	9.560	10.300	9.250	9.970	9.871	63,157,429
2022-01-20	10.120	10.140	9.400	9.690	9.594	58,914,022
2022-01-19	9.640	10.500	9.430	10.140	10.040	72,094,113
2022-01-18	10.130	10.150	9.530	9.600	9.505	44,448,937
2022-01-17	9.680	10.130	9.200	9.940	9.842	69,689,183
2022-01-14	9.640	10.350	9.560	9.680	9.584	82,184,364
2022-01-13	9.220	10.020	9.220	9.840	9.743	92,900,488
2022-01-12	9.040	9.200	9.000	9.110	9.020	21,414,794
2022-01-11	9.280	9.500	8.980	9.010	8.921	36,599,171
2022-01-10	9.840	9.840	9.110	9.370	9.277	44,944,164
2022-01-07	9.770	10.230	9.660	9.780	9.683	56,607,508
2022-01-06	9.270	10.140	9.110	9.850	9.753	59,318,318
2022-01-05	9.500	9.650	9.240	9.360	9.267	34,808,852
2022-01-04	9.350	9.630	9.270	9.460	9.366	41,546,365
2021-12-31	9.290	9.370	9.110	9.290	9.198	34,245,291
2021-12-30	9.480	9.500	9.020	9.260	9.168	54,078,994
2021-12-29	8.830	9.830	8.820	9.380	9.287	82,554,953
2021-12-28	8.590	9.070	8.520	8.950	8.861	42,815,496
2021-12-27	8.350	8.720	8.180	8.600	8.515	37,659,147
2021-12-24	9.330	9.330	8.420	8.450	8.366	76,693,980
2021-12-23	9.030	9.380	8.980	9.340	9.248	49,395,172
2021-12-22	9.300	9.380	9.020	9.060	8.970	40,056,234
2021-12-21	9.250	9.440	9.070	9.200	9.109	42,702,948
2021-12-20	9.330	9.390	9.100	9.160	9.069	51,941,335
2021-12-17	9.840	10.000	9.440	9.590	9.495	72,237,680
2021-12-16	9.700	10.250	9.410	10.020	9.921	131,579,118
2021-12-15	8.740	9.610	8.710	9.610	9.515	69,316,576
2021-12-14	8.510	8.850	8.480	8.740	8.654	52,714,374
2021-12-13	8.360	8.600	8.320	8.470	8.386	25,670,859
2021-12-10	8.700	8.770	8.380	8.420	8.337	29,898,537
2021-12-09	8.620	9.000	8.550	8.650	8.564	41,193,404
2021-12-08	8.360	8.670	8.310	8.570	8.485	38,028,244
2021-12-07	8.770	8.860	8.210	8.340	8.258	50,037,373
2021-12-06	9.060	9.110	8.750	8.750	8.663	49,013,638
2021-12-03	8.860	9.170	8.730	9.100	9.010	54,365,534
2021-12-02	9.010	9.550	8.780	8.860	8.772	74,819,968
2021-12-01	9.400	9.480	9.010	9.130	9.040	55,444,095
2021-11-30	9.160	9.660	9.150	9.480	9.386	75,074,483
2021-11-29	8.990	9.580	8.930	9.270	9.178	71,328,423
2021-11-26	9.130	9.320	8.960	9.200	9.109	52,564,527
2021-11-25	9.160	9.330	8.950	9.120	9.030	63,973,201
2021-11-24	9.470	9.680	9.050	9.260	9.168	101,211,418
2021-11-23	8.840	9.800	8.810	9.800	9.703	117,811,820
2021-11-22	9.230	9.300	8.800	8.910	8.822	104,202,120
2021-11-19	9.080	9.520	8.870	9.190	9.099	165,799,923
2021-11-18	8.700	9.100	8.440	9.100	9.010	110,817,115
2021-11-17	7.480	8.270	7.360	8.270	8.188	101,486,306
2021-11-16	7.370	7.650	7.320	7.520	7.446	58,501,066
2021-11-15	7.510	7.800	7.450	7.450	7.376	69,009,037
2021-11-12	7.280	7.500	7.260	7.420	7.347	55,344,611
2021-11-11	7.330	7.450	7.240	7.270	7.198	41,874,584

← NewerPage 20 of 21 · 1,220 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.