Asian Star Anchor Chain Co Ltd Jiangsu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.550 | 8.650 | 8.460 | 8.490 | 8.490 | 21,003,765 |
| 2025-04-25 | 8.590 | 8.690 | 8.550 | 8.590 | 8.590 | 23,445,012 |
| 2025-04-24 | 8.800 | 8.800 | 8.570 | 8.610 | 8.610 | 37,320,787 |
| 2025-04-23 | 8.830 | 8.900 | 8.690 | 8.820 | 8.820 | 47,659,900 |
| 2025-04-22 | 8.970 | 8.970 | 8.730 | 8.740 | 8.740 | 55,383,025 |
| 2025-04-21 | 8.930 | 9.100 | 8.730 | 9.040 | 9.040 | 61,445,005 |
| 2025-04-18 | 8.550 | 9.130 | 8.550 | 9.020 | 9.020 | 85,957,718 |
| 2025-04-17 | 8.450 | 8.850 | 8.450 | 8.610 | 8.610 | 40,857,977 |
| 2025-04-16 | 8.650 | 8.900 | 8.420 | 8.530 | 8.530 | 36,382,851 |
| 2025-04-15 | 8.870 | 8.900 | 8.600 | 8.700 | 8.700 | 35,293,986 |
| 2025-04-14 | 8.700 | 8.980 | 8.700 | 8.870 | 8.870 | 51,860,011 |
| 2025-04-11 | 8.600 | 8.820 | 8.570 | 8.680 | 8.680 | 54,589,370 |
| 2025-04-10 | 8.600 | 8.920 | 8.570 | 8.710 | 8.710 | 98,045,039 |
| 2025-04-09 | 7.880 | 8.860 | 7.570 | 8.700 | 8.700 | 118,564,953 |
| 2025-04-08 | 7.880 | 8.240 | 7.880 | 8.080 | 8.080 | 89,125,043 |
| 2025-04-07 | 8.300 | 8.490 | 7.980 | 7.980 | 7.980 | 64,745,915 |
| 2025-04-03 | 9.010 | 9.180 | 8.710 | 8.870 | 8.870 | 94,170,906 |
| 2025-04-02 | 9.140 | 9.420 | 9.040 | 9.200 | 9.200 | 77,548,201 |
| 2025-04-01 | 9.530 | 9.800 | 9.280 | 9.290 | 9.290 | 101,942,251 |
| 2025-03-31 | 10.000 | 10.110 | 9.300 | 9.600 | 9.600 | 124,853,335 |
| 2025-03-28 | 10.100 | 10.760 | 9.660 | 10.310 | 10.310 | 184,696,271 |
| 2025-03-27 | 9.720 | 10.930 | 9.180 | 10.580 | 10.580 | 207,831,207 |
| 2025-03-26 | 9.580 | 10.620 | 9.580 | 10.020 | 10.020 | 161,410,639 |
| 2025-03-25 | 10.580 | 10.980 | 10.280 | 10.280 | 10.280 | 156,787,733 |
| 2025-03-24 | 11.100 | 11.420 | 10.540 | 11.420 | 11.420 | 261,189,453 |
| 2025-03-21 | 9.890 | 10.380 | 9.700 | 10.380 | 10.380 | 169,102,967 |
| 2025-03-20 | 8.590 | 9.440 | 8.500 | 9.440 | 9.440 | 103,763,646 |
| 2025-03-19 | 8.600 | 8.860 | 8.500 | 8.580 | 8.580 | 61,631,043 |
| 2025-03-18 | 8.300 | 9.020 | 8.300 | 8.810 | 8.810 | 97,852,138 |
| 2025-03-17 | 8.760 | 9.050 | 8.320 | 8.360 | 8.360 | 102,734,404 |
| 2025-03-14 | 8.250 | 8.650 | 8.170 | 8.460 | 8.460 | 98,007,005 |
| 2025-03-13 | 7.870 | 8.350 | 7.710 | 8.250 | 8.250 | 63,174,830 |
| 2025-03-12 | 7.780 | 7.970 | 7.710 | 7.860 | 7.860 | 29,113,535 |
| 2025-03-11 | 7.650 | 7.780 | 7.610 | 7.780 | 7.780 | 21,686,197 |
| 2025-03-10 | 7.540 | 7.740 | 7.510 | 7.710 | 7.710 | 23,491,325 |
| 2025-03-07 | 7.520 | 7.650 | 7.470 | 7.540 | 7.540 | 17,207,976 |
| 2025-03-06 | 7.480 | 7.540 | 7.440 | 7.530 | 7.530 | 11,178,183 |
| 2025-03-05 | 7.500 | 7.530 | 7.420 | 7.460 | 7.460 | 9,753,525 |
| 2025-03-04 | 7.430 | 7.560 | 7.410 | 7.540 | 7.540 | 12,182,695 |
| 2025-03-03 | 7.460 | 7.540 | 7.410 | 7.420 | 7.420 | 11,233,600 |
| 2025-02-28 | 7.530 | 7.600 | 7.440 | 7.470 | 7.470 | 12,120,845 |
| 2025-02-27 | 7.630 | 7.660 | 7.480 | 7.580 | 7.580 | 12,584,810 |
| 2025-02-26 | 7.540 | 7.650 | 7.530 | 7.630 | 7.630 | 12,233,690 |
| 2025-02-25 | 7.520 | 7.610 | 7.460 | 7.540 | 7.540 | 10,551,660 |
| 2025-02-24 | 7.540 | 7.610 | 7.490 | 7.560 | 7.560 | 11,959,058 |
| 2025-02-21 | 7.520 | 7.530 | 7.450 | 7.530 | 7.530 | 13,539,032 |
| 2025-02-20 | 7.520 | 7.540 | 7.460 | 7.500 | 7.500 | 14,222,474 |
| 2025-02-19 | 7.480 | 7.570 | 7.480 | 7.530 | 7.530 | 12,253,940 |
| 2025-02-18 | 7.700 | 7.740 | 7.470 | 7.510 | 7.510 | 17,200,505 |
| 2025-02-17 | 7.740 | 7.780 | 7.660 | 7.740 | 7.740 | 13,722,786 |
| 2025-02-14 | 7.770 | 7.800 | 7.710 | 7.740 | 7.740 | 9,513,501 |
| 2025-02-13 | 7.860 | 7.880 | 7.760 | 7.760 | 7.760 | 13,404,104 |
| 2025-02-12 | 7.800 | 7.860 | 7.780 | 7.850 | 7.850 | 11,255,961 |
| 2025-02-11 | 7.860 | 7.870 | 7.780 | 7.830 | 7.830 | 11,289,900 |
| 2025-02-10 | 7.850 | 7.880 | 7.780 | 7.860 | 7.860 | 14,716,855 |
| 2025-02-07 | 7.870 | 7.900 | 7.770 | 7.850 | 7.850 | 18,774,388 |
| 2025-02-06 | 7.660 | 7.850 | 7.600 | 7.850 | 7.850 | 12,914,715 |
| 2025-02-05 | 7.650 | 7.720 | 7.630 | 7.690 | 7.690 | 9,679,920 |
| 2025-01-27 | 7.760 | 7.790 | 7.600 | 7.640 | 7.640 | 10,552,415 |
| 2025-01-24 | 7.630 | 7.740 | 7.610 | 7.730 | 7.730 | 10,349,740 |
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.