Australia markets open in 2 hours 38 minutes

Jiangsu Flag Chemical Industry Co., Ltd. (300575.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.00+0.02 (+0.33%)
At close: 03:04PM CST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20246.006.085.936.006.003,186,580
13 June 20246.026.035.915.985.983,136,162
12 June 20245.896.065.846.036.034,186,207
11 June 20245.835.975.725.925.923,509,738
07 June 20245.745.905.695.885.884,060,587
06 June 20245.725.785.495.655.656,484,967
05 June 20245.805.905.725.735.732,996,699
04 June 20245.825.855.725.855.852,907,299
03 June 20245.986.005.725.845.846,564,163
31 May 20246.146.175.956.006.007,217,125
30 May 20246.146.346.116.186.187,220,250
29 May 20245.896.185.876.146.147,778,700
28 May 20245.986.015.895.915.913,462,795
27 May 20245.906.015.825.995.994,914,987
24 May 20245.905.995.885.905.903,083,750
23 May 20246.026.025.885.905.904,690,037
22 May 20246.006.105.986.036.034,189,999
22 May 20240.12 Dividend
21 May 20246.266.276.076.095.977,823,727
20 May 20246.286.436.266.296.178,690,576
17 May 20246.216.346.176.276.155,767,713
16 May 20246.206.306.176.216.094,232,099
15 May 20246.226.326.126.226.105,563,950
14 May 20246.406.426.196.236.118,301,820
13 May 20246.466.466.236.356.2211,089,272
10 May 20246.376.756.366.556.4216,365,444
09 May 20246.386.506.366.376.247,800,564
08 May 20246.406.596.296.376.2412,191,149
07 May 20246.296.426.246.416.289,845,820
06 May 20246.026.296.006.296.1711,372,763
30 Apr 20245.986.055.925.985.865,218,550
29 Apr 20245.916.015.855.965.847,204,122
26 Apr 20246.066.065.835.925.8011,713,231
25 Apr 20245.866.235.816.035.9111,014,050
24 Apr 20245.905.985.605.865.7416,980,092
23 Apr 20246.186.316.136.276.1510,268,175
22 Apr 20246.036.265.946.216.0912,584,940
19 Apr 20245.786.095.686.095.9710,994,120
18 Apr 20245.856.105.765.875.7511,033,325
17 Apr 20245.425.815.405.815.709,045,370
16 Apr 20245.785.785.305.335.229,720,782
15 Apr 20246.116.145.715.825.7111,894,688
12 Apr 20246.296.316.086.146.028,521,775
11 Apr 20246.266.396.216.296.1711,401,875
10 Apr 20246.416.486.256.316.198,738,276
09 Apr 20246.116.406.106.386.258,465,200
08 Apr 20246.356.416.096.126.007,869,862
03 Apr 20246.416.486.286.406.279,579,873
02 Apr 20246.206.416.166.406.2711,394,149
01 Apr 20245.996.235.976.216.097,236,800
29 Mar 20245.936.005.936.025.902,120,300
28 Mar 20245.886.055.825.935.816,363,830
27 Mar 20246.056.105.875.885.766,905,913
26 Mar 20246.016.085.886.065.945,503,974
25 Mar 20246.156.206.006.005.886,895,412
22 Mar 20246.386.406.186.186.069,379,425
21 Mar 20246.426.466.316.386.258,450,438
20 Mar 20246.376.426.316.396.266,624,220
19 Mar 20246.286.416.266.376.2410,264,421
18 Mar 20246.266.326.156.316.1910,513,576
15 Mar 20246.106.246.056.246.128,409,400
14 Mar 20246.156.216.036.105.987,578,400
13 Mar 20246.206.256.086.186.067,432,175
12 Mar 20246.106.196.056.186.067,961,492
11 Mar 20246.006.115.986.115.997,544,670
08 Mar 20245.966.175.926.035.916,709,055
07 Mar 20246.026.105.955.965.845,261,438
06 Mar 20245.896.075.876.005.884,918,713
05 Mar 20246.106.105.905.935.816,124,812
04 Mar 20246.186.236.006.115.996,785,300
01 Mar 20246.256.276.066.176.057,476,350
29 Feb 20246.016.225.966.226.1011,095,807
28 Feb 20246.486.646.056.055.9312,031,037
27 Feb 20246.316.506.246.506.376,987,642
26 Feb 20246.326.476.216.356.228,151,652
23 Feb 20246.136.326.096.326.209,379,249
22 Feb 20246.016.186.016.136.018,204,511
21 Feb 20245.726.285.706.095.9715,878,404
20 Feb 20245.815.835.715.795.687,105,850
19 Feb 20245.816.005.665.855.7310,133,174
08 Feb 20245.245.795.155.715.6010,462,706
07 Feb 20245.235.465.145.235.1312,858,414
06 Feb 20245.105.495.015.315.2112,866,359
05 Feb 20245.475.524.915.205.1012,801,588
02 Feb 20245.805.935.335.565.457,615,712
01 Feb 20245.976.005.735.795.687,650,036
31 Jan 20246.256.305.935.975.856,767,755
30 Jan 20246.396.566.266.296.177,103,792
29 Jan 20246.836.866.526.546.415,627,925
26 Jan 20246.806.956.796.816.685,266,337
25 Jan 20246.696.886.616.846.717,757,312
24 Jan 20246.636.706.386.656.524,528,312
23 Jan 20246.596.656.416.596.464,632,925
22 Jan 20246.937.076.536.596.465,290,940
19 Jan 20247.077.176.966.996.853,407,850
18 Jan 20247.117.156.867.026.885,761,636
17 Jan 20247.387.397.157.167.024,273,902
16 Jan 20247.457.497.277.397.243,395,200
15 Jan 20247.487.547.397.467.312,695,700
12 Jan 20247.537.717.487.487.334,220,787
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...