Asian Star Anchor Chain Co Ltd Jiangsu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.810 | 7.870 | 7.670 | 7.680 | 7.680 | 15,352,200 |
| 2025-01-22 | 7.810 | 7.830 | 7.700 | 7.740 | 7.740 | 10,265,200 |
| 2025-01-21 | 7.850 | 7.870 | 7.700 | 7.830 | 7.830 | 14,668,072 |
| 2025-01-20 | 7.870 | 7.930 | 7.720 | 7.810 | 7.810 | 25,553,569 |
| 2025-01-17 | 8.190 | 8.680 | 7.810 | 7.830 | 7.830 | 55,166,220 |
| 2025-01-16 | 7.890 | 7.960 | 7.800 | 7.890 | 7.890 | 16,733,700 |
| 2025-01-15 | 7.930 | 7.940 | 7.740 | 7.840 | 7.840 | 16,316,900 |
| 2025-01-14 | 7.480 | 7.930 | 7.360 | 7.900 | 7.900 | 34,882,552 |
| 2025-01-13 | 7.220 | 7.380 | 7.190 | 7.320 | 7.320 | 9,419,605 |
| 2025-01-10 | 7.360 | 7.420 | 7.270 | 7.270 | 7.270 | 10,760,553 |
| 2025-01-09 | 7.330 | 7.470 | 7.330 | 7.380 | 7.380 | 12,629,414 |
| 2025-01-08 | 7.390 | 7.480 | 7.210 | 7.410 | 7.410 | 14,885,801 |
| 2025-01-07 | 7.320 | 7.430 | 7.280 | 7.420 | 7.420 | 11,489,835 |
| 2025-01-06 | 7.400 | 7.530 | 7.270 | 7.340 | 7.340 | 22,956,863 |
| 2025-01-03 | 7.610 | 8.080 | 7.550 | 7.640 | 7.640 | 38,539,795 |
| 2025-01-02 | 7.710 | 7.790 | 7.420 | 7.500 | 7.500 | 18,678,615 |
| 2024-12-31 | 8.030 | 8.030 | 7.770 | 7.790 | 7.790 | 17,916,000 |
| 2024-12-30 | 8.070 | 8.170 | 7.970 | 8.020 | 8.020 | 15,276,205 |
| 2024-12-27 | 7.950 | 8.120 | 7.950 | 8.080 | 8.080 | 16,789,164 |
| 2024-12-26 | 7.880 | 7.970 | 7.860 | 7.920 | 7.920 | 14,094,671 |
| 2024-12-25 | 8.010 | 8.080 | 7.810 | 7.870 | 7.870 | 15,469,400 |
| 2024-12-24 | 7.990 | 8.120 | 7.990 | 8.050 | 8.050 | 12,215,610 |
| 2024-12-23 | 8.220 | 8.230 | 7.970 | 8.010 | 8.010 | 20,932,813 |
| 2024-12-20 | 8.300 | 8.320 | 8.160 | 8.210 | 8.210 | 14,447,300 |
| 2024-12-19 | 8.140 | 8.270 | 8.060 | 8.230 | 8.230 | 15,533,700 |
| 2024-12-18 | 8.240 | 8.360 | 8.170 | 8.230 | 8.230 | 14,199,800 |
| 2024-12-17 | 8.430 | 8.540 | 8.200 | 8.230 | 8.230 | 24,344,700 |
| 2024-12-16 | 8.530 | 8.600 | 8.400 | 8.460 | 8.460 | 20,591,225 |
| 2024-12-13 | 8.710 | 8.780 | 8.530 | 8.540 | 8.540 | 27,956,996 |
| 2024-12-12 | 8.800 | 8.880 | 8.640 | 8.720 | 8.720 | 34,713,410 |
| 2024-12-11 | 8.480 | 8.880 | 8.450 | 8.810 | 8.810 | 62,741,526 |
| 2024-12-10 | 8.610 | 8.680 | 8.400 | 8.420 | 8.420 | 37,418,393 |
| 2024-12-09 | 8.440 | 8.580 | 8.370 | 8.470 | 8.470 | 25,017,200 |
| 2024-12-06 | 8.480 | 8.510 | 8.350 | 8.470 | 8.470 | 28,081,734 |
| 2024-12-05 | 8.430 | 8.590 | 8.350 | 8.490 | 8.490 | 39,855,133 |
| 2024-12-04 | 8.580 | 8.650 | 8.380 | 8.450 | 8.450 | 48,041,531 |
| 2024-12-03 | 8.800 | 9.080 | 8.570 | 8.720 | 8.720 | 116,863,632 |
| 2024-12-02 | 8.080 | 8.780 | 8.080 | 8.780 | 8.780 | 64,645,087 |
| 2024-11-29 | 7.910 | 8.050 | 7.810 | 7.980 | 7.980 | 15,958,100 |
| 2024-11-28 | 8.050 | 8.100 | 7.920 | 7.940 | 7.940 | 11,431,765 |
| 2024-11-27 | 7.740 | 8.050 | 7.620 | 8.040 | 8.040 | 15,884,471 |
| 2024-11-26 | 7.850 | 7.910 | 7.750 | 7.760 | 7.760 | 9,759,034 |
| 2024-11-25 | 7.910 | 7.930 | 7.720 | 7.850 | 7.850 | 11,936,836 |
| 2024-11-22 | 8.100 | 8.170 | 7.860 | 7.880 | 7.880 | 19,900,475 |
| 2024-11-21 | 8.080 | 8.130 | 7.980 | 8.070 | 8.070 | 10,326,074 |
| 2024-11-20 | 7.980 | 8.140 | 7.940 | 8.100 | 8.100 | 14,952,205 |
| 2024-11-19 | 8.000 | 8.000 | 7.800 | 7.980 | 7.980 | 12,748,049 |
| 2024-11-18 | 8.050 | 8.230 | 7.870 | 7.920 | 7.920 | 17,551,065 |
| 2024-11-15 | 8.210 | 8.360 | 8.000 | 8.020 | 8.020 | 24,058,024 |
| 2024-11-14 | 8.420 | 8.450 | 8.180 | 8.220 | 8.220 | 16,316,265 |
| 2024-11-13 | 8.270 | 8.480 | 8.270 | 8.420 | 8.420 | 22,681,502 |
| 2024-11-12 | 8.620 | 8.640 | 8.260 | 8.320 | 8.320 | 27,890,927 |
| 2024-11-11 | 8.500 | 8.660 | 8.380 | 8.650 | 8.650 | 30,560,659 |
| 2024-11-08 | 8.550 | 8.690 | 8.400 | 8.460 | 8.460 | 30,413,974 |
| 2024-11-07 | 8.340 | 8.500 | 8.210 | 8.490 | 8.490 | 37,066,001 |
| 2024-11-06 | 8.240 | 8.600 | 8.150 | 8.380 | 8.380 | 48,901,871 |
| 2024-11-05 | 7.900 | 8.330 | 7.900 | 8.250 | 8.250 | 37,199,285 |
| 2024-11-04 | 7.810 | 7.930 | 7.800 | 7.920 | 7.920 | 13,196,900 |
| 2024-11-01 | 8.030 | 8.100 | 7.790 | 7.810 | 7.810 | 25,142,837 |
| 2024-10-31 | 8.050 | 8.130 | 7.970 | 8.090 | 8.090 | 21,591,680 |
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.