Australia markets open in 4 hours 48 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
21.360.00 (0.00%)
At close: 03:04PM CST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202221.2621.6621.2021.3621.361,139,565
06 Dec 202221.7121.7121.0321.3621.361,468,375
05 Dec 202221.8122.4821.3621.4021.401,734,595
02 Dec 202221.9122.1921.6121.7021.701,276,625
01 Dec 202221.7022.4521.4021.7121.712,437,900
30 Nov 202221.4721.6821.2721.4621.461,655,351
29 Nov 202221.9522.1621.4321.4721.472,069,985
28 Nov 202221.2722.2621.2721.8121.812,650,401
25 Nov 202222.8723.1622.0022.1722.171,670,239
24 Nov 202222.5123.3222.3123.1023.101,759,750
23 Nov 202222.4522.6921.9722.6422.642,010,200
22 Nov 202223.0423.2722.3222.3322.331,874,555
21 Nov 202222.6423.4922.1823.0423.042,407,075
18 Nov 202222.7423.3922.4622.6422.641,791,655
17 Nov 202222.2622.8322.2422.7522.751,655,180
16 Nov 202222.9922.9922.1122.4022.401,785,860
15 Nov 202222.5822.9422.2122.7522.753,039,908
14 Nov 202222.6023.4722.3022.5822.583,464,325
11 Nov 202223.5023.6922.5822.6022.602,159,575
10 Nov 202223.6023.6522.8023.0423.042,192,025
09 Nov 202223.2323.8323.0023.6023.601,981,057
08 Nov 202223.4323.5022.8723.3523.351,999,856
07 Nov 202223.7724.3523.2023.3323.334,259,950
04 Nov 202223.3923.9723.0523.3323.333,523,105
03 Nov 202222.8323.8822.5723.3823.383,033,375
02 Nov 202223.0023.4122.7222.9422.943,414,800
01 Nov 202222.8923.6522.6623.3123.314,327,547
31 Oct 202223.5323.6022.6022.8422.846,717,407
28 Oct 202223.5024.1723.2023.5623.567,355,024
27 Oct 202224.8624.8923.3523.5423.548,727,525
26 Oct 202223.6524.9423.3024.1324.1315,814,692
25 Oct 202221.1922.2621.1022.0822.085,675,520
24 Oct 202222.0822.6021.2221.2721.276,130,760
21 Oct 202221.4721.9721.3021.9421.943,148,380
20 Oct 202221.7721.8221.2021.6021.603,809,825
19 Oct 202220.9121.8820.8821.6921.694,987,055
18 Oct 202220.5721.6420.2221.0521.055,349,346
17 Oct 202219.9420.7019.9020.5820.583,331,880
14 Oct 202220.1520.4819.6620.2820.284,954,855
13 Oct 202219.2920.1918.9120.1820.186,014,190
12 Oct 202219.0719.3318.8019.2919.294,251,825
11 Oct 202217.9219.2617.8119.1019.105,544,181
10 Oct 202217.9018.3417.6017.8617.862,125,915
30 Sept 202218.1818.4317.8517.9317.932,966,696
29 Sept 202217.8818.3617.7318.2018.202,674,882
28 Sept 202217.9518.1217.4417.7017.702,675,326
27 Sept 202217.9818.2117.8117.9917.991,177,375
26 Sept 202218.3918.3917.6917.9517.952,799,375
23 Sept 202218.3918.4018.0218.1318.133,030,200
22 Sept 202218.1918.4517.9318.3118.312,916,754
21 Sept 202217.7218.3517.6518.1918.192,775,775
20 Sept 202217.3218.0517.2317.9017.903,552,308
19 Sept 202216.9817.5316.5817.2017.203,657,797
16 Sept 202216.8017.1716.5116.8016.802,376,115
15 Sept 202216.9617.1616.4116.8016.802,984,835
14 Sept 202217.2417.2916.7317.0517.052,505,310
13 Sept 202217.3817.9417.2017.3617.365,927,850
09 Sept 202216.9717.4216.8517.3617.362,360,150
08 Sept 202217.3017.3216.9116.9216.922,108,000
07 Sept 202217.7617.7617.1817.3117.312,193,775
06 Sept 202217.6018.1817.2617.7617.763,645,960
05 Sept 202217.3017.5517.0217.4117.411,862,753
02 Sept 202217.5417.5817.2117.2517.251,355,275
01 Sept 202217.6017.8917.2717.3717.371,496,581
31 Aug 202218.1918.1917.3517.5217.523,661,475
30 Aug 202218.4818.4817.8518.0018.001,856,386
29 Aug 202217.8118.7517.8018.4818.482,817,675
26 Aug 202218.0818.6617.9418.1218.122,583,975
25 Aug 202218.5018.6717.7018.0818.082,430,350
24 Aug 202219.0419.2618.2918.3518.353,126,300
23 Aug 202219.0919.1518.5818.8918.893,174,800
22 Aug 202218.7019.5218.5018.8818.886,439,084
19 Aug 202218.9719.5818.7618.8718.875,072,675
18 Aug 202218.9619.0818.3218.9518.954,966,270
17 Aug 202219.5019.7119.0519.6719.673,944,175
16 Aug 202219.0219.8919.0219.4919.494,300,705
15 Aug 202218.7019.1518.4019.0019.003,010,550
12 Aug 202218.5119.1318.5118.6718.673,128,050
11 Aug 202218.6219.0718.5018.6618.664,119,766
10 Aug 202217.9318.8817.8518.6218.625,155,709
09 Aug 202217.9318.0617.7317.9717.973,485,650
08 Aug 202217.1818.0217.0117.9417.943,478,200
05 Aug 202217.1617.2716.9617.2117.211,925,071
04 Aug 202216.8017.2016.6117.1517.152,283,178
03 Aug 202216.3617.1916.3616.7116.713,212,215
02 Aug 202217.1017.1016.1516.3716.373,215,125
01 Aug 202217.0217.2816.6017.1917.192,631,495
29 July 202217.0217.2716.7417.0217.021,967,220
28 July 202217.2017.4517.0417.1117.112,165,925
27 July 202216.9017.2316.7717.1917.192,355,635
26 July 202216.7517.0916.3117.0517.052,628,020
25 July 202216.6016.8816.5016.8216.822,473,400
22 July 202216.8717.0616.3416.5716.572,924,225
21 July 202217.0817.1816.8016.8216.822,255,867
20 July 202216.9617.2516.8517.0917.092,533,717
19 July 202216.9617.1816.6517.0417.043,053,085
18 July 202216.6917.0816.6316.9616.963,143,370
15 July 202217.4217.4916.6216.6516.655,123,150
14 July 202217.3017.6217.1817.4717.471,974,429
13 July 202217.3317.5217.1317.3017.302,858,425
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...