Asian Star Anchor Chain Co Ltd Jiangsu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.990 | 8.150 | 7.980 | 8.060 | 8.060 | 18,674,169 |
| 2024-10-29 | 8.230 | 8.300 | 8.060 | 8.060 | 8.060 | 31,623,165 |
| 2024-10-28 | 8.300 | 8.440 | 8.230 | 8.280 | 8.280 | 36,095,805 |
| 2024-10-25 | 7.870 | 8.250 | 7.870 | 8.200 | 8.200 | 42,509,542 |
| 2024-10-24 | 8.130 | 8.130 | 7.900 | 7.920 | 7.920 | 33,630,187 |
| 2024-10-23 | 7.820 | 8.270 | 7.760 | 8.210 | 8.210 | 72,064,078 |
| 2024-10-22 | 7.750 | 7.750 | 7.610 | 7.740 | 7.740 | 20,786,376 |
| 2024-10-21 | 7.620 | 7.770 | 7.560 | 7.690 | 7.690 | 27,692,392 |
| 2024-10-18 | 7.400 | 7.680 | 7.360 | 7.580 | 7.580 | 24,032,115 |
| 2024-10-17 | 7.560 | 7.600 | 7.410 | 7.420 | 7.420 | 17,620,502 |
| 2024-10-16 | 7.560 | 7.650 | 7.470 | 7.530 | 7.530 | 20,669,800 |
| 2024-10-15 | 7.660 | 7.850 | 7.610 | 7.650 | 7.650 | 27,626,600 |
| 2024-10-14 | 7.690 | 7.810 | 7.580 | 7.770 | 7.770 | 27,771,732 |
| 2024-10-11 | 7.820 | 7.820 | 7.450 | 7.550 | 7.550 | 25,752,018 |
| 2024-10-10 | 7.750 | 8.140 | 7.670 | 7.860 | 7.860 | 36,225,703 |
| 2024-10-09 | 8.100 | 8.180 | 7.670 | 7.700 | 7.700 | 46,389,564 |
| 2024-10-08 | 8.730 | 8.730 | 7.860 | 8.330 | 8.330 | 76,607,328 |
| 2024-09-30 | 7.650 | 8.000 | 7.470 | 7.940 | 7.940 | 57,070,930 |
| 2024-09-27 | 7.160 | 7.370 | 7.110 | 7.360 | 7.360 | 23,364,695 |
| 2024-09-26 | 6.910 | 7.090 | 6.860 | 7.090 | 7.090 | 19,954,461 |
| 2024-09-25 | 6.850 | 7.030 | 6.850 | 6.930 | 6.930 | 24,487,182 |
| 2024-09-24 | 6.670 | 6.830 | 6.610 | 6.830 | 6.830 | 18,665,378 |
| 2024-09-23 | 6.590 | 6.690 | 6.560 | 6.630 | 6.630 | 10,782,550 |
| 2024-09-20 | 6.680 | 6.700 | 6.560 | 6.600 | 6.600 | 13,166,800 |
| 2024-09-19 | 6.730 | 6.760 | 6.490 | 6.720 | 6.720 | 19,278,633 |
| 2024-09-18 | 6.780 | 6.790 | 6.550 | 6.690 | 6.690 | 13,678,356 |
| 2024-09-13 | 6.800 | 6.910 | 6.770 | 6.790 | 6.790 | 13,123,555 |
| 2024-09-12 | 6.830 | 6.950 | 6.820 | 6.830 | 6.830 | 15,402,966 |
| 2024-09-11 | 6.820 | 6.900 | 6.790 | 6.850 | 6.850 | 12,237,321 |
| 2024-09-10 | 6.930 | 7.010 | 6.740 | 6.890 | 6.890 | 22,345,871 |
| 2024-09-09 | 6.940 | 7.030 | 6.840 | 6.950 | 6.950 | 38,831,623 |
| 2024-09-06 | 6.690 | 7.390 | 6.640 | 7.160 | 7.160 | 57,433,340 |
| 2024-09-05 | 6.660 | 6.750 | 6.660 | 6.720 | 6.720 | 6,967,502 |
| 2024-09-04 | 6.700 | 6.780 | 6.640 | 6.690 | 6.690 | 13,610,907 |
| 2024-09-03 | 6.850 | 6.990 | 6.750 | 6.830 | 6.830 | 21,290,880 |
| 2024-09-02 | 6.880 | 6.880 | 6.670 | 6.690 | 6.690 | 9,789,786 |
| 2024-08-30 | 6.770 | 6.910 | 6.730 | 6.840 | 6.840 | 11,728,000 |
| 2024-08-29 | 6.630 | 6.780 | 6.580 | 6.760 | 6.760 | 8,581,331 |
| 2024-08-28 | 6.640 | 6.720 | 6.600 | 6.640 | 6.640 | 8,275,400 |
| 2024-08-27 | 6.700 | 6.720 | 6.600 | 6.620 | 6.620 | 7,584,900 |
| 2024-08-26 | 6.690 | 6.740 | 6.630 | 6.690 | 6.690 | 5,512,711 |
| 2024-08-23 | 6.730 | 6.740 | 6.640 | 6.670 | 6.670 | 5,667,100 |
| 2024-08-22 | 6.770 | 6.800 | 6.690 | 6.690 | 6.690 | 5,294,902 |
| 2024-08-21 | 6.770 | 6.820 | 6.740 | 6.760 | 6.760 | 4,606,935 |
| 2024-08-20 | 6.930 | 6.940 | 6.760 | 6.800 | 6.800 | 7,522,000 |
| 2024-08-19 | 6.900 | 6.990 | 6.880 | 6.930 | 6.930 | 5,299,637 |
| 2024-08-16 | 7.050 | 7.050 | 6.900 | 6.910 | 6.910 | 8,144,400 |
| 2024-08-15 | 6.950 | 7.090 | 6.920 | 7.020 | 7.020 | 7,577,514 |
| 2024-08-14 | 7.050 | 7.090 | 6.970 | 6.980 | 6.980 | 5,787,550 |
| 2024-08-13 | 6.950 | 7.080 | 6.950 | 7.080 | 7.080 | 9,106,355 |
| 2024-08-12 | 6.950 | 7.020 | 6.890 | 6.940 | 6.940 | 7,620,155 |
| 2024-08-09 | 7.110 | 7.150 | 7.000 | 7.000 | 7.000 | 7,953,400 |
| 2024-08-08 | 7.190 | 7.190 | 7.010 | 7.090 | 7.090 | 10,857,566 |
| 2024-08-07 | 7.230 | 7.280 | 7.170 | 7.190 | 7.190 | 8,382,200 |
| 2024-08-06 | 7.160 | 7.260 | 7.120 | 7.240 | 7.240 | 11,392,399 |
| 2024-08-05 | 7.230 | 7.400 | 7.080 | 7.090 | 7.090 | 15,069,600 |
| 2024-08-02 | 7.300 | 7.460 | 7.260 | 7.290 | 7.290 | 15,962,720 |
| 2024-08-01 | 7.330 | 7.480 | 7.310 | 7.360 | 7.360 | 19,150,349 |
| 2024-07-31 | 7.240 | 7.360 | 7.210 | 7.360 | 7.360 | 22,378,457 |
| 2024-07-30 | 7.210 | 7.290 | 7.140 | 7.270 | 7.270 | 11,925,700 |
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.