Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,815.51 -612.61 (-0.90%) CMC Crypto 200
1,462.39 -22.31 (-1.50%)
Anhui Jiangnan Chemical Industry Co.,Ltd. (002226.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 4.8100 | 4.9000 | 4.8300 | 4.8800 | 4.8800 | 15,482,830 |
| 28 May 2024 | 4.9200 | 4.9200 | 4.8400 | 4.8600 | 4.8600 | 17,045,080 |
| 27 May 2024 | 4.8700 | 4.9500 | 4.8400 | 4.9500 | 4.9500 | 18,978,860 |
| 24 May 2024 | 4.8100 | 4.9300 | 4.7700 | 4.8700 | 4.8700 | 26,350,840 |
| 23 May 2024 | 5.0100 | 5.0200 | 4.7500 | 4.8300 | 4.8300 | 53,027,140 |
| 22 May 2024 | 5.1200 | 5.1500 | 5.0300 | 5.0400 | 5.0400 | 31,062,931 |
| 21 May 2024 | 5.3100 | 5.3100 | 5.1000 | 5.1200 | 5.1200 | 42,395,654 |
| 20 May 2024 | 5.1400 | 5.4200 | 5.1300 | 5.3400 | 5.3400 | 69,036,843 |
| 17 May 2024 | 5.1100 | 5.2600 | 5.0700 | 5.1700 | 5.1700 | 36,412,383 |
| 16 May 2024 | 5.1700 | 5.2400 | 5.0500 | 5.0700 | 5.0700 | 44,157,603 |
| 15 May 2024 | 5.2000 | 5.2800 | 5.0900 | 5.2300 | 5.2300 | 69,669,363 |
| 14 May 2024 | 4.8700 | 5.3700 | 4.8700 | 5.3000 | 5.3000 | 125,587,844 |
| 13 May 2024 | 4.8800 | 4.9500 | 4.8000 | 4.8800 | 4.8800 | 19,369,821 |
| 10 May 2024 | 4.9400 | 5.0300 | 4.8800 | 4.9000 | 4.9000 | 21,733,313 |
| 09 May 2024 | 4.8800 | 4.9600 | 4.8500 | 4.9300 | 4.9300 | 24,447,349 |
| 08 May 2024 | 5.0200 | 5.0200 | 4.8500 | 4.8700 | 4.8700 | 38,184,148 |
| 07 May 2024 | 4.8700 | 5.1300 | 4.8400 | 5.0400 | 5.0400 | 53,220,742 |
| 06 May 2024 | 4.7500 | 4.8700 | 4.7300 | 4.8600 | 4.8600 | 28,251,740 |
| 30 Apr 2024 | 4.7200 | 4.7600 | 4.6900 | 4.7400 | 4.7400 | 18,959,570 |
| 29 Apr 2024 | 4.7800 | 4.7900 | 4.6200 | 4.7200 | 4.7200 | 30,437,470 |
| 26 Apr 2024 | 4.7600 | 4.8000 | 4.7200 | 4.8000 | 4.8000 | 14,104,860 |
| 25 Apr 2024 | 4.7400 | 4.8100 | 4.7200 | 4.7700 | 4.7700 | 11,410,326 |
| 24 Apr 2024 | 4.6600 | 4.7400 | 4.6400 | 4.7400 | 4.7400 | 10,678,620 |
| 23 Apr 2024 | 4.7200 | 4.7500 | 4.6300 | 4.6500 | 4.6500 | 14,697,300 |
| 22 Apr 2024 | 4.7100 | 4.8100 | 4.7000 | 4.7400 | 4.7400 | 18,964,690 |
| 19 Apr 2024 | 4.6400 | 4.7600 | 4.6300 | 4.7400 | 4.7400 | 16,215,061 |
| 18 Apr 2024 | 4.6500 | 4.7100 | 4.6300 | 4.6500 | 4.6500 | 10,012,820 |
| 17 Apr 2024 | 4.4800 | 4.6700 | 4.4800 | 4.6700 | 4.6700 | 15,884,060 |
| 16 Apr 2024 | 4.5800 | 4.6800 | 4.4400 | 4.4500 | 4.4500 | 18,568,800 |
| 15 Apr 2024 | 4.6500 | 4.7200 | 4.5500 | 4.6500 | 4.6500 | 14,252,970 |
| 12 Apr 2024 | 4.6900 | 4.7300 | 4.6600 | 4.6700 | 4.6700 | 8,451,327 |
| 11 Apr 2024 | 4.6300 | 4.7300 | 4.6100 | 4.6900 | 4.6900 | 9,950,204 |
| 10 Apr 2024 | 4.7200 | 4.7200 | 4.6100 | 4.6500 | 4.6500 | 9,981,024 |
| 09 Apr 2024 | 4.7000 | 4.7500 | 4.6800 | 4.7100 | 4.7100 | 11,513,060 |
| 08 Apr 2024 | 4.7300 | 4.7500 | 4.6700 | 4.6900 | 4.6900 | 12,757,428 |
| 03 Apr 2024 | 4.7500 | 4.7700 | 4.6900 | 4.7300 | 4.7300 | 10,595,462 |
| 02 Apr 2024 | 4.7300 | 4.7500 | 4.7000 | 4.7400 | 4.7400 | 10,476,472 |
| 01 Apr 2024 | 4.6800 | 4.7900 | 4.6500 | 4.7200 | 4.7200 | 18,172,040 |
| 29 Mar 2024 | 4.5500 | 4.5800 | 4.5300 | 4.6400 | 4.6400 | 6,067,140 |
| 28 Mar 2024 | 4.4700 | 4.5900 | 4.4500 | 4.5500 | 4.5500 | 13,552,380 |
| 27 Mar 2024 | 4.5500 | 4.6100 | 4.4800 | 4.5000 | 4.5000 | 13,079,520 |
| 26 Mar 2024 | 4.5700 | 4.6200 | 4.5200 | 4.5700 | 4.5700 | 15,418,620 |
| 25 Mar 2024 | 4.5900 | 4.7300 | 4.5700 | 4.5900 | 4.5900 | 22,346,480 |
| 22 Mar 2024 | 4.7100 | 4.7400 | 4.6100 | 4.6300 | 4.6300 | 16,006,200 |
| 21 Mar 2024 | 4.7100 | 4.7700 | 4.6900 | 4.7400 | 4.7400 | 16,347,635 |
| 20 Mar 2024 | 4.6500 | 4.7100 | 4.6000 | 4.7100 | 4.7100 | 13,983,517 |
| 19 Mar 2024 | 4.6200 | 4.6600 | 4.6100 | 4.6300 | 4.6300 | 11,659,332 |
| 18 Mar 2024 | 4.6000 | 4.6400 | 4.5700 | 4.6300 | 4.6300 | 16,346,680 |
| 15 Mar 2024 | 4.4800 | 4.6000 | 4.4600 | 4.5900 | 4.5900 | 16,798,940 |
| 14 Mar 2024 | 4.5000 | 4.5300 | 4.4500 | 4.4900 | 4.4900 | 10,686,840 |
| 13 Mar 2024 | 4.5200 | 4.5300 | 4.4700 | 4.5000 | 4.5000 | 11,169,920 |
| 12 Mar 2024 | 4.5100 | 4.5400 | 4.4800 | 4.5300 | 4.5300 | 12,219,720 |
| 11 Mar 2024 | 4.4500 | 4.5200 | 4.4500 | 4.5200 | 4.5200 | 14,380,370 |
| 08 Mar 2024 | 4.4900 | 4.5200 | 4.4200 | 4.4800 | 4.4800 | 14,336,230 |
| 07 Mar 2024 | 4.4000 | 4.4700 | 4.3900 | 4.4000 | 4.4000 | 12,572,840 |
| 06 Mar 2024 | 4.3800 | 4.4500 | 4.3600 | 4.4000 | 4.4000 | 16,487,060 |
| 05 Mar 2024 | 4.4500 | 4.5100 | 4.3800 | 4.4200 | 4.4200 | 29,717,350 |
| 04 Mar 2024 | 4.4500 | 4.7600 | 4.3900 | 4.6200 | 4.6200 | 38,087,160 |
| 01 Mar 2024 | 4.4300 | 4.4800 | 4.4100 | 4.4800 | 4.4800 | 15,257,178 |
| 29 Feb 2024 | 4.3200 | 4.4400 | 4.3200 | 4.4400 | 4.4400 | 18,390,200 |
| 28 Feb 2024 | 4.4600 | 4.5200 | 4.3600 | 4.3600 | 4.3600 | 25,114,586 |
| 27 Feb 2024 | 4.4500 | 4.4600 | 4.3800 | 4.4600 | 4.4600 | 14,448,840 |
| 26 Feb 2024 | 4.4700 | 4.5200 | 4.4000 | 4.4300 | 4.4300 | 20,106,780 |
| 23 Feb 2024 | 4.4200 | 4.4300 | 4.3500 | 4.4200 | 4.4200 | 13,055,000 |
| 22 Feb 2024 | 4.4200 | 4.4400 | 4.3500 | 4.4100 | 4.4100 | 10,569,880 |
| 21 Feb 2024 | 4.3500 | 4.4700 | 4.3300 | 4.3800 | 4.3800 | 15,000,402 |
| 20 Feb 2024 | 4.3700 | 4.3900 | 4.3100 | 4.3700 | 4.3700 | 11,216,209 |
| 19 Feb 2024 | 4.4400 | 4.4500 | 4.3500 | 4.3900 | 4.3900 | 19,531,623 |
| 08 Feb 2024 | 4.2100 | 4.4500 | 4.2100 | 4.3800 | 4.3800 | 28,375,712 |
| 07 Feb 2024 | 4.0300 | 4.2600 | 4.0100 | 4.2200 | 4.2200 | 25,951,329 |
| 06 Feb 2024 | 3.7300 | 4.0900 | 3.6600 | 4.0400 | 4.0400 | 20,580,718 |
| 05 Feb 2024 | 3.8800 | 3.9000 | 3.5600 | 3.7700 | 3.7700 | 20,837,860 |
| 02 Feb 2024 | 4.0100 | 4.0600 | 3.8000 | 3.9100 | 3.9100 | 13,477,340 |
| 01 Feb 2024 | 4.0100 | 4.1100 | 3.9500 | 4.0100 | 4.0100 | 12,574,948 |
| 31 Jan 2024 | 4.1500 | 4.1900 | 4.0300 | 4.0400 | 4.0400 | 11,296,048 |
| 30 Jan 2024 | 4.2200 | 4.2800 | 4.1500 | 4.1500 | 4.1500 | 11,031,900 |
| 29 Jan 2024 | 4.3300 | 4.3300 | 4.2300 | 4.2400 | 4.2400 | 10,397,500 |
| 26 Jan 2024 | 4.3100 | 4.3500 | 4.2800 | 4.3000 | 4.3000 | 10,159,928 |
| 25 Jan 2024 | 4.1300 | 4.3200 | 4.0900 | 4.3200 | 4.3200 | 19,973,800 |
| 24 Jan 2024 | 4.0000 | 4.0800 | 3.9100 | 4.0700 | 4.0700 | 11,190,800 |
| 23 Jan 2024 | 3.8800 | 4.0000 | 3.7900 | 3.9700 | 3.9700 | 10,754,336 |
| 22 Jan 2024 | 4.1000 | 4.1100 | 3.8600 | 3.9000 | 3.9000 | 14,528,960 |
| 19 Jan 2024 | 4.1400 | 4.1600 | 4.0800 | 4.1000 | 4.1000 | 7,601,420 |
| 18 Jan 2024 | 4.1900 | 4.1900 | 4.0100 | 4.1400 | 4.1400 | 14,373,820 |
| 17 Jan 2024 | 4.2800 | 4.3100 | 4.2000 | 4.2000 | 4.2000 | 6,842,300 |
| 16 Jan 2024 | 4.3100 | 4.3500 | 4.2400 | 4.3000 | 4.3000 | 7,814,040 |
| 15 Jan 2024 | 4.3300 | 4.3600 | 4.2900 | 4.3200 | 4.3200 | 7,080,500 |
| 12 Jan 2024 | 4.3200 | 4.3900 | 4.3200 | 4.3400 | 4.3400 | 7,739,780 |
| 11 Jan 2024 | 4.2800 | 4.3500 | 4.2500 | 4.3300 | 4.3300 | 8,029,143 |
| 10 Jan 2024 | 4.2900 | 4.3400 | 4.2500 | 4.3000 | 4.3000 | 6,846,500 |
| 09 Jan 2024 | 4.2800 | 4.3500 | 4.2600 | 4.3000 | 4.3000 | 7,923,800 |
| 08 Jan 2024 | 4.3500 | 4.3800 | 4.2900 | 4.3000 | 4.3000 | 9,828,200 |
| 05 Jan 2024 | 4.4000 | 4.4300 | 4.3400 | 4.3600 | 4.3600 | 9,436,793 |
| 04 Jan 2024 | 4.4100 | 4.4500 | 4.3900 | 4.4300 | 4.4300 | 11,898,080 |
| 03 Jan 2024 | 4.3700 | 4.4500 | 4.3500 | 4.4300 | 4.4300 | 14,537,240 |
| 02 Jan 2024 | 4.3700 | 4.4200 | 4.3400 | 4.3800 | 4.3800 | 14,737,220 |
| 29 Dec 2023 | 4.3500 | 4.3900 | 4.3300 | 4.3800 | 4.3800 | 14,442,800 |
| 28 Dec 2023 | 4.2900 | 4.3800 | 4.2600 | 4.3700 | 4.3700 | 19,237,960 |
| 27 Dec 2023 | 4.2600 | 4.2900 | 4.1800 | 4.2500 | 4.2500 | 10,992,680 |
| 26 Dec 2023 | 4.2600 | 4.3200 | 4.2200 | 4.2400 | 4.2400 | 20,042,240 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.