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
2026-01-21	10.670	10.800	10.660	10.750	10.750	24,784,708
2026-01-20	10.830	10.920	10.630	10.760	10.760	31,656,600
2026-01-19	10.720	11.000	10.620	10.910	10.910	36,080,221
2026-01-16	10.920	10.950	10.640	10.670	10.670	36,240,909
2026-01-15	10.660	11.000	10.600	10.920	10.920	46,382,775
2026-01-14	10.750	11.050	10.620	10.780	10.780	48,603,454
2026-01-13	11.090	11.090	10.720	10.760	10.760	50,173,697
2026-01-12	10.950	11.150	10.940	11.060	11.060	62,181,165
2026-01-09	10.970	11.100	10.820	10.950	10.950	65,049,112
2026-01-08	10.400	11.050	10.390	10.940	10.940	84,382,291
2026-01-07	10.620	10.630	10.390	10.450	10.450	42,622,559
2026-01-06	10.460	10.740	10.430	10.670	10.670	50,215,206
2026-01-05	10.360	10.670	10.300	10.550	10.550	54,182,474
2025-12-31	10.340	10.450	10.170	10.290	10.290	31,214,220
2025-12-30	10.350	10.550	10.300	10.400	10.400	39,589,748
2025-12-29	10.320	10.430	10.250	10.360	10.360	24,515,022
2025-12-26	10.320	10.500	10.260	10.320	10.320	30,808,785
2025-12-25	10.230	10.370	10.200	10.310	10.310	29,310,134
2025-12-24	9.840	10.290	9.800	10.270	10.270	45,866,983
2025-12-23	9.980	10.030	9.810	9.880	9.880	27,008,777
2025-12-22	10.030	10.100	9.920	9.960	9.960	26,445,305
2025-12-19	9.780	10.000	9.750	9.970	9.970	34,705,503
2025-12-18	9.720	9.920	9.670	9.780	9.780	30,733,797
2025-12-17	9.800	9.890	9.580	9.770	9.770	33,003,873
2025-12-16	10.290	10.310	9.720	9.830	9.830	53,270,908
2025-12-15	10.350	10.500	10.120	10.350	10.350	32,639,856
2025-12-12	10.150	10.490	10.150	10.440	10.440	46,043,533
2025-12-11	10.420	10.460	10.190	10.200	10.200	31,410,749
2025-12-10	10.400	10.680	10.300	10.430	10.430	37,907,125
2025-12-09	10.580	10.780	10.420	10.450	10.450	46,095,318
2025-12-08	10.460	10.700	10.460	10.530	10.530	49,461,466
2025-12-05	10.080	10.400	10.030	10.370	10.370	51,620,787
2025-12-04	10.410	10.500	10.090	10.130	10.130	59,156,010
2025-12-03	10.400	10.740	10.160	10.510	10.510	83,633,524
2025-12-02	10.490	10.690	10.340	10.510	10.510	68,035,957
2025-12-01	10.550	10.830	10.460	10.510	10.510	64,295,259
2025-11-28	10.390	10.690	10.390	10.560	10.560	76,406,973
2025-11-27	10.350	10.850	10.280	10.440	10.440	89,138,269
2025-11-26	10.850	10.850	10.280	10.340	10.340	115,789,526
2025-11-25	11.190	11.330	10.820	11.080	11.080	147,929,962
2025-11-24	10.700	11.980	10.690	11.700	11.700	215,476,647
2025-11-21	10.350	11.320	10.350	10.950	10.950	199,982,296
2025-11-20	10.840	10.950	10.460	10.590	10.590	173,735,395
2025-11-19	9.700	10.650	9.690	10.650	10.650	98,131,383
2025-11-18	9.890	9.930	9.630	9.680	9.680	47,131,118
2025-11-17	10.210	10.400	9.960	9.970	9.970	77,502,509
2025-11-14	9.860	10.000	9.810	9.900	9.900	29,255,340
2025-11-13	9.850	9.910	9.780	9.870	9.870	24,994,309
2025-11-12	10.090	10.100	9.750	9.840	9.840	37,805,681
2025-11-11	10.270	10.380	10.080	10.090	10.090	39,525,746
2025-11-10	10.290	10.420	10.210	10.320	10.320	48,275,485
2025-11-07	10.800	11.150	10.470	10.530	10.530	85,375,925
2025-11-06	11.150	11.170	10.710	10.900	10.900	61,393,685
2025-11-05	10.890	11.250	10.650	11.170	11.170	99,004,016
2025-11-04	11.020	11.360	10.850	10.880	10.880	143,834,395
2025-11-03	10.320	10.800	10.320	10.800	10.800	103,603,704
2025-10-31	10.190	10.380	10.110	10.320	10.320	52,117,081
2025-10-30	10.060	10.450	10.000	10.280	10.280	65,609,727
2025-10-29	10.110	10.190	9.960	10.140	10.140	44,978,171
2025-10-28	9.930	10.380	9.920	10.290	10.290	93,425,657

← NewerPage 4 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.