Asian Star Anchor Chain Co Ltd Jiangsu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10.200 | 10.200 | 10.050 | 10.160 | 10.160 | 33,428,959 |
| 2025-07-24 | 10.100 | 10.240 | 10.100 | 10.210 | 10.210 | 33,744,043 |
| 2025-07-23 | 10.500 | 10.500 | 10.110 | 10.140 | 10.140 | 65,970,575 |
| 2025-07-22 | 10.380 | 10.800 | 10.330 | 10.580 | 10.580 | 95,581,924 |
| 2025-07-21 | 10.150 | 10.430 | 10.100 | 10.420 | 10.420 | 75,258,614 |
| 2025-07-18 | 10.110 | 10.150 | 10.000 | 10.140 | 10.140 | 41,255,470 |
| 2025-07-17 | 10.000 | 10.160 | 9.950 | 10.140 | 10.140 | 46,634,423 |
| 2025-07-16 | 10.060 | 10.080 | 9.950 | 10.040 | 10.040 | 42,240,220 |
| 2025-07-15 | 10.170 | 10.220 | 10.000 | 10.060 | 10.060 | 41,748,600 |
| 2025-07-14 | 10.270 | 10.320 | 10.140 | 10.170 | 10.170 | 65,331,690 |
| 2025-07-11 | 10.030 | 10.460 | 10.010 | 10.370 | 10.370 | 122,492,942 |
| 2025-07-10 | 9.950 | 10.120 | 9.900 | 9.990 | 9.990 | 58,162,830 |
| 2025-07-09 | 10.190 | 10.290 | 10.000 | 10.040 | 10.040 | 84,082,940 |
| 2025-07-08 | 10.050 | 10.370 | 9.940 | 10.190 | 10.190 | 113,274,385 |
| 2025-07-07 | 9.910 | 10.220 | 9.810 | 10.050 | 10.050 | 106,686,066 |
| 2025-07-04 | 10.670 | 10.890 | 10.070 | 10.070 | 10.070 | 187,442,477 |
| 2025-07-03 | 11.470 | 12.200 | 10.750 | 10.840 | 10.840 | 264,025,834 |
| 2025-07-02 | 11.000 | 11.330 | 10.710 | 11.330 | 11.330 | 242,730,513 |
| 2025-07-01 | 10.100 | 10.650 | 9.910 | 10.300 | 10.300 | 132,854,233 |
| 2025-06-30 | 9.930 | 10.380 | 9.850 | 10.190 | 10.190 | 125,942,170 |
| 2025-06-27 | 9.800 | 10.200 | 9.710 | 9.790 | 9.790 | 143,093,196 |
| 2025-06-26 | 9.710 | 10.560 | 9.610 | 10.110 | 10.110 | 206,884,826 |
| 2025-06-25 | 9.050 | 9.940 | 9.020 | 9.600 | 9.600 | 125,344,044 |
| 2025-06-24 | 8.960 | 9.150 | 8.820 | 9.050 | 9.050 | 55,840,261 |
| 2025-06-23 | 9.000 | 9.090 | 8.860 | 9.070 | 9.070 | 47,654,406 |
| 2025-06-20 | 8.750 | 9.050 | 8.630 | 8.990 | 8.990 | 54,355,678 |
| 2025-06-19 | 8.960 | 8.990 | 8.710 | 8.870 | 8.870 | 34,276,302 |
| 2025-06-18 | 8.990 | 9.090 | 8.910 | 9.020 | 9.020 | 35,734,363 |
| 2025-06-17 | 8.930 | 9.000 | 8.850 | 9.000 | 9.000 | 28,183,319 |
| 2025-06-16 | 8.830 | 8.980 | 8.670 | 8.950 | 8.950 | 33,682,440 |
| 2025-06-13 | 8.890 | 8.990 | 8.780 | 8.900 | 8.900 | 48,041,124 |
| 2025-06-12 | 8.940 | 9.030 | 8.860 | 8.890 | 8.890 | 25,229,254 |
| 2025-06-11 | 8.950 | 9.200 | 8.890 | 9.010 | 9.010 | 35,805,620 |
| 2025-06-10 | 9.040 | 9.140 | 8.870 | 8.940 | 8.940 | 35,907,474 |
| 2025-06-09 | 8.800 | 9.100 | 8.790 | 9.040 | 9.040 | 52,415,407 |
| 2025-06-06 | 8.850 | 8.920 | 8.780 | 8.800 | 8.800 | 23,604,451 |
| 2025-06-05 | 8.990 | 9.060 | 8.850 | 8.880 | 8.880 | 47,108,604 |
| 2025-06-04 | 8.730 | 9.060 | 8.680 | 9.060 | 9.060 | 72,589,829 |
| 2025-06-03 | 8.580 | 8.780 | 8.500 | 8.730 | 8.730 | 28,508,700 |
| 2025-05-30 | 8.660 | 8.700 | 8.520 | 8.640 | 8.640 | 29,261,700 |
| 2025-05-29 | 8.620 | 8.800 | 8.560 | 8.730 | 8.730 | 44,770,365 |
| 2025-05-28 | 8.430 | 8.850 | 8.340 | 8.770 | 8.770 | 65,647,264 |
| 2025-05-27 | 8.520 | 8.530 | 8.380 | 8.420 | 8.420 | 20,795,200 |
| 2025-05-26 | 8.460 | 8.550 | 8.450 | 8.540 | 8.540 | 13,584,420 |
| 2025-05-23 | 8.560 | 8.620 | 8.450 | 8.460 | 8.460 | 20,733,602 |
| 2025-05-22 | 8.720 | 8.720 | 8.510 | 8.520 | 8.520 | 29,200,705 |
| 2025-05-21 | 8.860 | 8.880 | 8.720 | 8.740 | 8.740 | 27,510,100 |
| 2025-05-20 | 8.850 | 8.950 | 8.750 | 8.920 | 8.920 | 28,254,200 |
| 2025-05-19 | 8.830 | 8.880 | 8.690 | 8.840 | 8.840 | 26,845,200 |
| 2025-05-16 | 8.820 | 9.200 | 8.780 | 8.830 | 8.830 | 39,923,402 |
| 2025-05-15 | 8.980 | 9.010 | 8.750 | 8.750 | 8.750 | 34,573,500 |
| 2025-05-14 | 9.020 | 9.090 | 8.960 | 9.040 | 9.040 | 34,024,200 |
| 2025-05-13 | 9.430 | 9.430 | 9.010 | 9.030 | 9.030 | 66,175,612 |
| 2025-05-12 | 9.080 | 9.600 | 9.000 | 9.340 | 9.340 | 88,559,322 |
| 2025-05-09 | 9.340 | 9.400 | 9.040 | 9.100 | 9.100 | 45,080,827 |
| 2025-05-08 | 9.130 | 9.350 | 8.980 | 9.290 | 9.290 | 67,671,615 |
| 2025-05-07 | 9.000 | 9.420 | 8.890 | 9.300 | 9.300 | 104,339,528 |
| 2025-05-06 | 8.650 | 8.890 | 8.640 | 8.890 | 8.890 | 39,408,721 |
| 2025-04-30 | 8.540 | 8.650 | 8.530 | 8.600 | 8.600 | 22,569,005 |
| 2025-04-29 | 8.490 | 8.600 | 8.390 | 8.550 | 8.550 | 20,926,802 |
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.