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
2025-10-27	9.770	9.920	9.740	9.860	9.860	29,911,624
2025-10-24	9.680	9.910	9.670	9.700	9.700	23,095,734
2025-10-23	9.770	9.770	9.520	9.680	9.680	17,958,534
2025-10-22	9.900	9.930	9.750	9.760	9.760	20,400,406
2025-10-21	9.650	9.950	9.650	9.920	9.920	29,872,525
2025-10-20	9.490	9.750	9.470	9.720	9.720	20,325,563
2025-10-17	9.660	9.770	9.400	9.440	9.440	23,551,302
2025-10-16	9.800	9.900	9.580	9.710	9.710	24,536,887
2025-10-15	9.970	9.980	9.660	9.850	9.850	22,651,340
2025-10-14	9.920	10.050	9.810	9.860	9.860	25,447,341
2025-10-13	9.550	9.930	9.510	9.920	9.920	20,323,414
2025-10-10	10.070	10.110	9.890	9.910	9.910	25,654,012
2025-10-09	10.000	10.130	9.960	10.100	10.100	28,529,763
2025-09-30	9.920	10.230	9.860	10.150	10.150	40,788,402
2025-09-29	9.800	9.950	9.780	9.920	9.920	27,701,309
2025-09-26	9.570	10.050	9.550	9.870	9.870	49,400,459
2025-09-25	9.610	9.690	9.550	9.610	9.610	15,596,700
2025-09-24	9.540	9.620	9.470	9.620	9.620	18,120,712
2025-09-23	9.880	9.900	9.480	9.610	9.610	26,596,229
2025-09-22	9.900	10.050	9.750	9.850	9.850	31,502,154
2025-09-19	9.970	10.130	9.720	9.770	9.770	40,101,909
2025-09-18	9.500	10.140	9.440	9.970	9.970	87,263,450
2025-09-17	9.510	9.520	9.450	9.470	9.470	12,384,718
2025-09-16	9.480	9.530	9.350	9.520	9.520	19,892,029
2025-09-15	9.630	9.630	9.460	9.480	9.480	21,308,400
2025-09-12	9.720	9.750	9.620	9.620	9.620	18,510,687
2025-09-11	9.670	9.760	9.560	9.760	9.760	18,321,347
2025-09-10	9.750	9.790	9.610	9.660	9.660	19,229,955
2025-09-09	9.770	9.970	9.700	9.800	9.800	27,540,971
2025-09-08	9.600	9.740	9.550	9.730	9.730	21,348,615
2025-09-05	9.510	9.610	9.410	9.600	9.600	18,762,398
2025-09-04	9.530	9.650	9.350	9.460	9.460	26,681,607
2025-09-03	10.080	10.150	9.560	9.590	9.590	35,119,362
2025-09-02	10.210	10.210	9.980	10.080	10.080	29,082,095
2025-09-01	10.230	10.290	10.080	10.280	10.280	31,015,092
2025-08-29	10.190	10.280	10.070	10.230	10.230	34,481,053
2025-08-28	10.260	10.340	9.790	10.180	10.180	61,599,365
2025-08-27	10.660	10.670	10.270	10.280	10.280	80,090,001
2025-08-26	10.850	10.900	10.710	10.810	10.810	48,567,774
2025-08-25	11.000	11.020	10.880	10.970	10.970	48,846,534
2025-08-22	10.890	10.980	10.790	10.970	10.970	44,041,578
2025-08-21	10.900	10.970	10.820	10.890	10.890	41,506,066
2025-08-20	11.120	11.160	10.770	10.960	10.960	59,608,517
2025-08-19	11.360	11.430	11.070	11.110	11.110	74,593,523
2025-08-18	11.000	11.580	11.000	11.390	11.390	110,870,428
2025-08-15	10.620	11.090	10.520	10.970	10.970	88,081,765
2025-08-14	10.800	10.990	10.530	10.810	10.810	84,445,046
2025-08-13	10.680	11.030	10.680	10.800	10.800	65,545,645
2025-08-12	10.920	11.230	10.740	10.840	10.840	60,712,905
2025-08-11	11.000	11.060	10.810	10.900	10.900	62,056,240
2025-08-08	10.780	11.500	10.740	10.970	10.970	97,324,994
2025-08-07	11.130	11.190	10.780	10.830	10.830	73,056,989
2025-08-06	10.650	11.070	10.590	11.050	11.050	114,392,428
2025-08-05	10.510	10.750	10.440	10.650	10.650	66,009,662
2025-08-04	10.100	10.540	10.060	10.520	10.520	54,398,075
2025-08-01	10.400	10.490	10.080	10.180	10.180	55,038,217
2025-07-31	10.480	10.750	10.360	10.400	10.400	61,794,779
2025-07-30	10.320	11.010	10.320	10.630	10.630	106,071,917
2025-07-29	10.100	10.400	10.090	10.400	10.400	55,652,470
2025-07-28	10.160	10.210	10.080	10.150	10.150	31,247,715

← NewerPage 5 of 21 · 1,219 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.