Jiangsu Flag Chemical Industry Co., Ltd. (300575.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5.78 | 6.31 | 6.13 | 6.27 | 6.27 | 10,268,175 |
| 22 Apr 2024 | 6.03 | 6.26 | 5.94 | 6.21 | 6.21 | 12,584,940 |
| 19 Apr 2024 | 5.78 | 6.09 | 5.68 | 6.09 | 6.09 | 10,994,120 |
| 18 Apr 2024 | 5.85 | 6.10 | 5.76 | 5.87 | 5.87 | 11,033,325 |
| 17 Apr 2024 | 5.42 | 5.81 | 5.40 | 5.81 | 5.81 | 9,045,370 |
| 16 Apr 2024 | 5.78 | 5.78 | 5.30 | 5.33 | 5.33 | 9,720,782 |
| 15 Apr 2024 | 6.11 | 6.14 | 5.71 | 5.82 | 5.82 | 11,894,688 |
| 12 Apr 2024 | 6.29 | 6.31 | 6.08 | 6.14 | 6.14 | 8,521,775 |
| 11 Apr 2024 | 6.26 | 6.39 | 6.21 | 6.29 | 6.29 | 11,401,875 |
| 10 Apr 2024 | 6.41 | 6.48 | 6.25 | 6.31 | 6.31 | 8,738,276 |
| 09 Apr 2024 | 6.11 | 6.40 | 6.10 | 6.38 | 6.38 | 8,465,200 |
| 08 Apr 2024 | 6.35 | 6.41 | 6.09 | 6.12 | 6.12 | 7,869,862 |
| 03 Apr 2024 | 6.41 | 6.48 | 6.28 | 6.40 | 6.40 | 9,579,873 |
| 02 Apr 2024 | 6.20 | 6.41 | 6.16 | 6.40 | 6.40 | 11,394,149 |
| 01 Apr 2024 | 5.99 | 6.23 | 5.97 | 6.21 | 6.21 | 7,236,800 |
| 29 Mar 2024 | 5.93 | 6.00 | 5.93 | 6.02 | 6.02 | 2,120,300 |
| 28 Mar 2024 | 5.88 | 6.05 | 5.82 | 5.93 | 5.93 | 6,363,830 |
| 27 Mar 2024 | 6.05 | 6.10 | 5.87 | 5.88 | 5.88 | 6,905,913 |
| 26 Mar 2024 | 6.01 | 6.08 | 5.88 | 6.06 | 6.06 | 5,503,974 |
| 25 Mar 2024 | 6.15 | 6.20 | 6.00 | 6.00 | 6.00 | 6,895,412 |
| 22 Mar 2024 | 6.38 | 6.40 | 6.18 | 6.18 | 6.18 | 9,379,425 |
| 21 Mar 2024 | 6.42 | 6.46 | 6.31 | 6.38 | 6.38 | 8,450,438 |
| 20 Mar 2024 | 6.37 | 6.42 | 6.31 | 6.39 | 6.39 | 6,624,220 |
| 19 Mar 2024 | 6.28 | 6.41 | 6.26 | 6.37 | 6.37 | 10,264,421 |
| 18 Mar 2024 | 6.26 | 6.32 | 6.15 | 6.31 | 6.31 | 10,513,576 |
| 15 Mar 2024 | 6.10 | 6.24 | 6.05 | 6.24 | 6.24 | 8,409,400 |
| 14 Mar 2024 | 6.15 | 6.21 | 6.03 | 6.10 | 6.10 | 7,578,400 |
| 13 Mar 2024 | 6.20 | 6.25 | 6.08 | 6.18 | 6.18 | 7,432,175 |
| 12 Mar 2024 | 6.10 | 6.19 | 6.05 | 6.18 | 6.18 | 7,961,492 |
| 11 Mar 2024 | 6.00 | 6.11 | 5.98 | 6.11 | 6.11 | 7,544,670 |
| 08 Mar 2024 | 5.96 | 6.17 | 5.92 | 6.03 | 6.03 | 6,709,055 |
| 07 Mar 2024 | 6.02 | 6.10 | 5.95 | 5.96 | 5.96 | 5,261,438 |
| 06 Mar 2024 | 5.89 | 6.07 | 5.87 | 6.00 | 6.00 | 4,918,713 |
| 05 Mar 2024 | 6.10 | 6.10 | 5.90 | 5.93 | 5.93 | 6,124,812 |
| 04 Mar 2024 | 6.18 | 6.23 | 6.00 | 6.11 | 6.11 | 6,785,300 |
| 01 Mar 2024 | 6.25 | 6.27 | 6.06 | 6.17 | 6.17 | 7,476,350 |
| 29 Feb 2024 | 6.01 | 6.22 | 5.96 | 6.22 | 6.22 | 11,095,807 |
| 28 Feb 2024 | 6.48 | 6.64 | 6.05 | 6.05 | 6.05 | 12,031,037 |
| 27 Feb 2024 | 6.31 | 6.50 | 6.24 | 6.50 | 6.50 | 6,987,642 |
| 26 Feb 2024 | 6.32 | 6.47 | 6.21 | 6.35 | 6.35 | 8,151,652 |
| 23 Feb 2024 | 6.13 | 6.32 | 6.09 | 6.32 | 6.32 | 9,379,249 |
| 22 Feb 2024 | 6.01 | 6.18 | 6.01 | 6.13 | 6.13 | 8,204,511 |
| 21 Feb 2024 | 5.72 | 6.28 | 5.70 | 6.09 | 6.09 | 15,878,404 |
| 20 Feb 2024 | 5.81 | 5.83 | 5.71 | 5.79 | 5.79 | 7,105,850 |
| 19 Feb 2024 | 5.81 | 6.00 | 5.66 | 5.85 | 5.85 | 10,133,174 |
| 08 Feb 2024 | 5.24 | 5.79 | 5.15 | 5.71 | 5.71 | 10,462,706 |
| 07 Feb 2024 | 5.23 | 5.46 | 5.14 | 5.23 | 5.23 | 12,858,414 |
| 06 Feb 2024 | 5.10 | 5.49 | 5.01 | 5.31 | 5.31 | 12,866,359 |
| 05 Feb 2024 | 5.47 | 5.52 | 4.91 | 5.20 | 5.20 | 12,801,588 |
| 02 Feb 2024 | 5.80 | 5.93 | 5.33 | 5.56 | 5.56 | 7,615,712 |
| 01 Feb 2024 | 5.97 | 6.00 | 5.73 | 5.79 | 5.79 | 7,650,036 |
| 31 Jan 2024 | 6.25 | 6.30 | 5.93 | 5.97 | 5.97 | 6,767,755 |
| 30 Jan 2024 | 6.39 | 6.56 | 6.26 | 6.29 | 6.29 | 7,103,792 |
| 29 Jan 2024 | 6.83 | 6.86 | 6.52 | 6.54 | 6.54 | 5,627,925 |
| 26 Jan 2024 | 6.80 | 6.95 | 6.79 | 6.81 | 6.81 | 5,266,337 |
| 25 Jan 2024 | 6.69 | 6.88 | 6.61 | 6.84 | 6.84 | 7,757,312 |
| 24 Jan 2024 | 6.63 | 6.70 | 6.38 | 6.65 | 6.65 | 4,528,312 |
| 23 Jan 2024 | 6.59 | 6.65 | 6.41 | 6.59 | 6.59 | 4,632,925 |
| 22 Jan 2024 | 6.93 | 7.07 | 6.53 | 6.59 | 6.59 | 5,290,940 |
| 19 Jan 2024 | 7.07 | 7.17 | 6.96 | 6.99 | 6.99 | 3,407,850 |
| 18 Jan 2024 | 7.11 | 7.15 | 6.86 | 7.02 | 7.02 | 5,761,636 |
| 17 Jan 2024 | 7.38 | 7.39 | 7.15 | 7.16 | 7.16 | 4,273,902 |
| 16 Jan 2024 | 7.45 | 7.49 | 7.27 | 7.39 | 7.39 | 3,395,200 |
| 15 Jan 2024 | 7.48 | 7.54 | 7.39 | 7.46 | 7.46 | 2,695,700 |
| 12 Jan 2024 | 7.53 | 7.71 | 7.48 | 7.48 | 7.48 | 4,220,787 |
| 11 Jan 2024 | 7.42 | 7.58 | 7.38 | 7.53 | 7.53 | 3,866,010 |
| 10 Jan 2024 | 7.46 | 7.60 | 7.37 | 7.42 | 7.42 | 4,364,250 |
| 09 Jan 2024 | 7.34 | 7.57 | 7.30 | 7.48 | 7.48 | 4,554,350 |
| 08 Jan 2024 | 7.53 | 7.54 | 7.32 | 7.33 | 7.33 | 3,524,860 |
| 05 Jan 2024 | 7.64 | 7.70 | 7.49 | 7.53 | 7.53 | 3,460,700 |
| 04 Jan 2024 | 7.72 | 7.72 | 7.59 | 7.67 | 7.67 | 2,648,060 |
| 03 Jan 2024 | 7.67 | 7.77 | 7.60 | 7.71 | 7.71 | 4,263,600 |
| 02 Jan 2024 | 7.64 | 7.76 | 7.57 | 7.68 | 7.68 | 4,120,792 |
| 29 Dec 2023 | 7.55 | 7.67 | 7.54 | 7.64 | 7.64 | 3,788,775 |
| 28 Dec 2023 | 7.35 | 7.63 | 7.31 | 7.60 | 7.60 | 5,901,298 |
| 27 Dec 2023 | 7.32 | 7.38 | 7.23 | 7.36 | 7.36 | 2,650,998 |
| 26 Dec 2023 | 7.38 | 7.45 | 7.30 | 7.33 | 7.33 | 3,311,962 |
| 25 Dec 2023 | 7.52 | 7.52 | 7.30 | 7.38 | 7.38 | 4,644,263 |
| 22 Dec 2023 | 7.63 | 7.70 | 7.47 | 7.51 | 7.51 | 4,548,900 |
| 21 Dec 2023 | 7.52 | 7.62 | 7.41 | 7.60 | 7.60 | 3,082,550 |
| 20 Dec 2023 | 7.60 | 7.73 | 7.52 | 7.52 | 7.52 | 3,216,437 |
| 19 Dec 2023 | 7.51 | 7.61 | 7.51 | 7.60 | 7.60 | 3,169,070 |
| 18 Dec 2023 | 7.74 | 7.74 | 7.52 | 7.53 | 7.53 | 4,934,775 |
| 15 Dec 2023 | 7.81 | 7.89 | 7.72 | 7.75 | 7.75 | 5,796,900 |
| 14 Dec 2023 | 7.70 | 7.90 | 7.70 | 7.78 | 7.78 | 4,670,910 |
| 13 Dec 2023 | 7.75 | 7.80 | 7.67 | 7.70 | 7.70 | 4,493,235 |
| 12 Dec 2023 | 7.78 | 7.84 | 7.63 | 7.82 | 7.82 | 5,388,060 |
| 11 Dec 2023 | 7.78 | 7.84 | 7.64 | 7.80 | 7.80 | 4,107,040 |
| 08 Dec 2023 | 7.92 | 7.99 | 7.78 | 7.80 | 7.80 | 2,634,458 |
| 07 Dec 2023 | 8.05 | 8.05 | 7.87 | 7.90 | 7.90 | 3,106,842 |
| 06 Dec 2023 | 7.96 | 8.11 | 7.88 | 8.04 | 8.04 | 3,829,012 |
| 05 Dec 2023 | 8.09 | 8.09 | 7.91 | 7.91 | 7.91 | 3,403,100 |
| 04 Dec 2023 | 8.13 | 8.18 | 8.04 | 8.07 | 8.07 | 3,569,305 |
| 01 Dec 2023 | 8.19 | 8.25 | 8.12 | 8.16 | 8.16 | 3,153,975 |
| 30 Nov 2023 | 8.27 | 8.31 | 8.15 | 8.21 | 8.21 | 3,031,232 |
| 29 Nov 2023 | 8.39 | 8.45 | 8.26 | 8.26 | 8.26 | 3,414,288 |
| 28 Nov 2023 | 8.32 | 8.41 | 8.27 | 8.41 | 8.41 | 3,346,600 |
| 27 Nov 2023 | 8.31 | 8.42 | 8.26 | 8.31 | 8.31 | 2,605,375 |
| 24 Nov 2023 | 8.43 | 8.52 | 8.32 | 8.34 | 8.34 | 3,166,275 |
| 23 Nov 2023 | 8.34 | 8.48 | 8.33 | 8.47 | 8.47 | 3,169,199 |
| *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.