Asian Star Anchor Chain Co Ltd Jiangsu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.580 | 8.880 | 8.400 | 8.870 | 8.870 | 30,253,450 |
| 2026-10-22 | 9.030 | 9.080 | 8.720 | 8.760 | 8.760 | 27,400,316 |
| 2026-10-21 | 9.000 | 9.240 | 8.980 | 9.010 | 9.010 | 25,118,812 |
| 2026-10-20 | 9.030 | 9.060 | 8.860 | 8.990 | 8.990 | 27,757,860 |
| 2026-10-19 | 8.940 | 9.140 | 8.870 | 9.100 | 9.100 | 27,714,636 |
| 2026-10-16 | 8.800 | 9.180 | 8.790 | 8.950 | 8.950 | 41,819,261 |
| 2026-10-15 | 9.000 | 9.130 | 8.660 | 8.720 | 8.720 | 36,709,498 |
| 2026-10-14 | 9.410 | 9.410 | 9.120 | 9.170 | 9.170 | 26,411,405 |
| 2026-10-13 | 8.950 | 9.550 | 8.810 | 9.430 | 9.430 | 47,252,855 |
| 2026-10-12 | 9.100 | 9.290 | 8.990 | 9.010 | 9.010 | 26,537,048 |
| 2026-10-09 | 9.450 | 9.500 | 8.930 | 9.170 | 9.170 | 49,087,846 |
| 2026-10-08 | 9.390 | 9.730 | 9.370 | 9.460 | 9.460 | 52,222,874 |
| 2026-09-30 | 9.280 | 9.730 | 9.250 | 9.350 | 9.350 | 42,491,027 |
| 2026-09-29 | 9.180 | 9.260 | 9.070 | 9.230 | 9.230 | 22,645,039 |
| 2026-09-28 | 9.370 | 9.390 | 9.160 | 9.200 | 9.200 | 25,348,070 |
| 2026-09-24 | 9.300 | 9.530 | 9.260 | 9.390 | 9.390 | 31,320,994 |
| 2026-09-23 | 9.730 | 9.780 | 9.310 | 9.340 | 9.340 | 45,551,361 |
| 2026-09-22 | 9.940 | 9.960 | 9.630 | 9.780 | 9.730 | 57,867,379 |
| 2026-09-21 | 9.790 | 10.060 | 9.660 | 10.030 | 9.979 | 61,351,210 |
| 2026-09-18 | 9.630 | 10.010 | 9.510 | 9.850 | 9.800 | 65,205,749 |
| 2026-09-17 | 9.570 | 9.750 | 9.390 | 9.670 | 9.621 | 63,848,855 |
| 2026-09-16 | 9.960 | 10.030 | 9.510 | 9.670 | 9.670 | 72,501,050 |
| 2026-09-15 | 9.750 | 10.200 | 9.570 | 9.940 | 9.940 | 90,047,581 |
| 2026-09-14 | 10.220 | 10.300 | 9.760 | 9.800 | 9.800 | 87,887,028 |
| 2026-09-11 | 10.340 | 10.480 | 10.000 | 10.250 | 10.250 | 124,758,999 |
| 2026-09-10 | 10.240 | 10.940 | 9.690 | 10.380 | 10.380 | 195,932,733 |
| 2026-09-09 | 9.110 | 10.080 | 9.100 | 10.080 | 10.080 | 134,875,773 |
| 2026-09-08 | 9.010 | 9.220 | 8.920 | 9.160 | 9.160 | 31,880,049 |
| 2026-09-07 | 9.150 | 9.350 | 8.980 | 9.110 | 9.110 | 38,915,172 |
| 2026-09-04 | 8.940 | 9.260 | 8.890 | 9.150 | 9.150 | 52,522,164 |
| 2026-09-03 | 8.910 | 9.020 | 8.840 | 8.940 | 8.940 | 29,218,611 |
| 2026-09-02 | 8.780 | 9.160 | 8.760 | 8.990 | 8.990 | 48,686,321 |
| 2026-09-01 | 8.760 | 8.880 | 8.730 | 8.840 | 8.840 | 21,068,100 |
| 2026-08-31 | 8.700 | 8.800 | 8.660 | 8.800 | 8.800 | 19,441,047 |
| 2026-08-28 | 8.680 | 8.790 | 8.680 | 8.740 | 8.740 | 18,964,400 |
| 2026-08-27 | 8.670 | 8.740 | 8.630 | 8.740 | 8.740 | 16,598,890 |
| 2026-08-26 | 8.660 | 8.790 | 8.600 | 8.720 | 8.720 | 20,554,683 |
| 2026-08-25 | 8.490 | 8.770 | 8.470 | 8.690 | 8.690 | 27,990,554 |
| 2026-08-24 | 8.460 | 8.520 | 8.370 | 8.440 | 8.440 | 13,343,947 |
| 2026-08-21 | 8.400 | 8.520 | 8.300 | 8.500 | 8.500 | 15,872,000 |
| 2026-08-20 | 8.400 | 8.560 | 8.370 | 8.470 | 8.470 | 21,217,903 |
| 2026-08-19 | 8.760 | 8.760 | 8.370 | 8.370 | 8.370 | 40,971,666 |
| 2026-08-18 | 9.000 | 9.060 | 8.750 | 8.810 | 8.810 | 39,274,913 |
| 2026-08-17 | 8.990 | 9.080 | 8.860 | 9.010 | 9.010 | 67,067,604 |
| 2026-08-14 | 8.560 | 9.450 | 8.540 | 9.180 | 9.180 | 105,605,823 |
| 2026-08-13 | 8.540 | 8.800 | 8.430 | 8.590 | 8.590 | 38,348,094 |
| 2026-08-12 | 8.470 | 8.520 | 8.410 | 8.510 | 8.510 | 11,093,632 |
| 2026-08-11 | 8.630 | 8.630 | 8.430 | 8.470 | 8.470 | 14,358,718 |
| 2026-08-10 | 8.480 | 8.650 | 8.410 | 8.630 | 8.630 | 16,675,957 |
| 2026-08-07 | 8.470 | 8.510 | 8.380 | 8.480 | 8.480 | 13,078,825 |
| 2026-08-06 | 8.560 | 8.590 | 8.420 | 8.490 | 8.490 | 13,802,666 |
| 2026-08-05 | 8.600 | 8.630 | 8.500 | 8.560 | 8.560 | 16,109,710 |
| 2026-08-04 | 8.740 | 8.770 | 8.610 | 8.610 | 8.610 | 16,644,650 |
| 2026-08-03 | 8.560 | 8.750 | 8.550 | 8.740 | 8.740 | 14,381,436 |
| 2026-07-31 | 8.550 | 8.640 | 8.530 | 8.600 | 8.600 | 16,553,394 |
| 2026-07-30 | 8.520 | 8.640 | 8.460 | 8.520 | 8.520 | 17,016,920 |
| 2026-07-29 | 8.390 | 8.580 | 8.390 | 8.540 | 8.540 | 18,909,661 |
| 2026-07-28 | 8.350 | 8.440 | 8.260 | 8.390 | 8.390 | 13,391,046 |
| 2026-07-27 | 8.170 | 8.440 | 8.160 | 8.410 | 8.410 | 18,275,716 |
| 2026-07-24 | 8.350 | 8.470 | 8.250 | 8.260 | 8.260 | 24,016,522 |
Page 1 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.