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
2026-04-24	10.850	10.950	10.580	10.750	10.750	53,070,679
2026-04-23	10.620	11.100	10.620	10.990	10.990	76,809,910
2026-04-22	10.680	10.710	10.570	10.650	10.650	29,478,575
2026-04-21	10.730	10.990	10.660	10.780	10.780	42,657,305
2026-04-20	10.530	10.840	10.520	10.790	10.790	46,186,631
2026-04-17	10.470	10.530	10.350	10.470	10.470	24,538,050
2026-04-16	10.360	10.540	10.310	10.530	10.530	25,410,643
2026-04-15	10.500	10.540	10.310	10.350	10.350	24,870,798
2026-04-14	10.520	10.570	10.330	10.480	10.480	23,859,300
2026-04-13	10.310	10.480	10.180	10.420	10.420	20,403,020
2026-04-10	10.400	10.570	10.370	10.370	10.370	27,661,661
2026-04-09	10.350	10.430	10.260	10.340	10.340	22,903,400
2026-04-08	10.300	10.450	10.220	10.450	10.450	36,473,036
2026-04-07	9.950	10.160	9.940	10.120	10.120	18,950,505
2026-04-03	10.150	10.220	9.890	9.910	9.910	21,901,800
2026-04-02	10.190	10.360	10.100	10.160	10.160	25,330,651
2026-04-01	10.330	10.380	10.200	10.270	10.270	24,563,079
2026-03-31	10.200	10.470	10.170	10.200	10.200	32,588,442
2026-03-30	10.090	10.280	10.060	10.260	10.260	22,649,200
2026-03-27	9.940	10.260	9.900	10.240	10.240	24,501,213
2026-03-26	10.300	10.320	10.020	10.070	10.070	27,657,784
2026-03-25	10.260	10.400	10.220	10.330	10.330	34,809,487
2026-03-24	10.110	10.230	9.930	10.220	10.220	45,660,021
2026-03-23	10.400	10.460	9.760	9.890	9.890	52,028,455
2026-03-20	11.100	11.100	10.600	10.620	10.620	37,809,847
2026-03-19	11.250	11.280	10.920	10.980	10.980	44,169,383
2026-03-18	11.520	11.590	11.190	11.380	11.380	49,719,337
2026-03-17	11.650	12.070	11.460	11.500	11.500	70,765,275
2026-03-16	11.850	12.340	11.640	11.800	11.800	120,247,656
2026-03-13	11.580	11.680	11.370	11.410	11.410	37,113,683
2026-03-12	11.920	11.920	11.480	11.640	11.640	56,125,327
2026-03-11	12.210	12.330	11.850	11.930	11.930	66,201,740
2026-03-10	12.310	12.600	12.170	12.210	12.210	61,352,768
2026-03-09	12.380	12.570	11.980	12.250	12.250	65,236,358
2026-03-06	12.320	12.950	12.270	12.640	12.640	67,217,686
2026-03-05	12.800	12.810	12.390	12.500	12.500	75,437,707
2026-03-04	12.360	13.000	12.010	12.710	12.710	95,314,260
2026-03-03	12.930	13.690	12.400	12.450	12.450	129,266,745
2026-03-02	14.320	14.320	12.830	12.900	12.900	156,984,386
2026-02-27	13.320	14.110	13.320	13.690	13.690	151,973,394
2026-02-26	13.100	13.730	13.000	13.330	13.330	145,423,098
2026-02-25	13.630	13.910	13.100	13.400	13.400	223,071,505
2026-02-24	12.500	13.630	12.280	13.630	13.630	222,380,602
2026-02-13	11.410	12.390	11.410	12.390	12.390	81,901,859
2026-02-12	11.170	11.480	11.000	11.260	11.260	34,866,512
2026-02-11	11.230	11.480	11.130	11.180	11.180	44,085,830
2026-02-10	11.050	11.380	10.950	11.300	11.300	52,549,152
2026-02-09	10.990	11.170	10.930	11.100	11.100	26,679,118
2026-02-06	11.010	11.170	10.870	10.950	10.950	28,785,005
2026-02-05	11.130	11.250	11.010	11.090	11.090	39,164,915
2026-02-04	10.900	11.430	10.830	11.220	11.220	81,610,527
2026-02-03	10.350	11.020	10.200	10.940	10.940	61,640,525
2026-02-02	10.330	10.650	10.200	10.240	10.240	27,775,764
2026-01-30	10.630	10.750	10.190	10.370	10.370	34,553,359
2026-01-29	10.760	10.830	10.570	10.630	10.630	29,223,890
2026-01-28	10.860	11.000	10.700	10.840	10.840	31,379,082
2026-01-27	10.860	11.000	10.600	10.860	10.860	37,648,546
2026-01-26	11.000	11.140	10.790	10.950	10.950	44,852,146
2026-01-23	11.020	11.120	10.930	10.990	10.990	52,562,900
2026-01-22	10.750	11.190	10.720	11.110	11.110	69,973,020

← NewerPage 3 of 5 · 242 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.