Asian Star Anchor Chain Co Ltd Jiangsu historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	7.190	7.620	7.140	7.460	7.386	65,036,516
2021-11-09	7.090	7.300	6.900	7.270	7.198	49,868,875
2021-11-08	7.210	7.270	7.020	7.120	7.050	44,517,776
2021-11-05	7.540	7.620	7.230	7.280	7.208	63,054,868
2021-11-04	7.100	7.890	6.980	7.630	7.555	96,373,754
2021-11-03	7.320	7.370	7.110	7.200	7.129	76,414,967
2021-11-02	7.180	7.740	7.060	7.740	7.663	84,363,353
2021-11-01	6.650	7.140	6.590	7.040	6.970	45,095,046
2021-10-29	6.410	6.640	6.350	6.620	6.555	23,329,956
2021-10-28	6.500	6.590	6.340	6.410	6.347	24,504,008
2021-10-27	6.950	6.970	6.450	6.550	6.485	37,906,433
2021-10-26	6.980	7.010	6.700	6.800	6.733	27,814,498
2021-10-25	6.700	7.020	6.660	6.970	6.901	22,275,447
2021-10-22	6.950	7.280	6.810	6.870	6.802	39,103,115
2021-10-21	7.140	7.180	6.930	6.980	6.911	26,455,131
2021-10-20	7.120	7.240	7.030	7.150	7.079	20,996,725
2021-10-19	7.100	7.320	7.020	7.160	7.089	26,519,680
2021-10-18	7.070	7.220	7.010	7.160	7.089	22,229,202
2021-10-15	7.120	7.240	6.950	7.030	6.960	19,329,564
2021-10-14	7.100	7.230	7.030	7.150	7.079	15,925,120

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.