Advertisement
U.S. markets open in 5 hours 37 minutes
Advertisement

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
8.26-0.15 (-1.78%)
At close: 03:04PM CST
Advertisement
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20238.398.458.268.268.263,414,288
Nov 28, 20238.328.418.278.418.413,346,600
Nov 27, 20238.318.428.268.318.312,605,375
Nov 24, 20238.438.528.328.348.343,166,275
Nov 23, 20238.348.488.338.478.473,169,199
Nov 22, 20238.468.528.358.388.383,845,859
Nov 21, 20238.548.638.468.488.483,182,485
Nov 20, 20238.518.558.388.548.543,525,188
Nov 17, 20238.328.468.298.458.452,925,600
Nov 16, 20238.438.488.338.348.343,323,532
Nov 15, 20238.408.518.378.488.484,283,888
Nov 14, 20238.408.418.328.368.362,418,707
Nov 13, 20238.398.438.268.388.383,627,262
Nov 10, 20238.308.428.278.388.382,862,903
Nov 09, 20238.358.458.328.358.353,808,596
Nov 08, 20238.418.418.278.368.364,979,920
Nov 07, 20238.388.458.268.408.404,769,750
Nov 06, 20238.318.468.258.458.455,202,500
Nov 03, 20238.128.408.088.308.306,614,050
Nov 02, 20238.168.298.108.128.126,858,150
Nov 01, 20238.078.138.018.128.124,617,325
Oct 31, 20238.008.167.988.088.086,346,150
Oct 30, 20237.888.047.838.018.018,309,425
Oct 27, 20237.737.967.627.927.9212,819,943
Oct 26, 20237.957.957.687.757.7512,882,558
Oct 25, 20238.108.267.917.977.9713,774,493
Oct 24, 20238.238.327.958.138.1316,912,738
Oct 23, 20239.479.478.188.368.3616,738,434
Oct 20, 20239.819.849.609.639.632,479,250
Oct 19, 20239.939.999.799.819.811,442,237
Oct 18, 202310.1410.169.919.939.931,883,800
Oct 17, 202310.0910.1610.0310.1310.131,691,600
Oct 16, 202310.1910.3310.0610.1110.112,805,238
Oct 13, 202310.3010.3410.1710.2010.201,983,800
Oct 12, 202310.1210.3710.0810.3510.352,496,237
Oct 11, 202310.1210.2310.0910.1310.132,796,656
Oct 10, 202310.0610.2010.0310.0710.072,138,662
Oct 09, 202310.1010.1810.0210.0710.072,424,699
Sep 28, 202310.2510.3810.1010.1410.144,490,830
Sep 27, 202310.3010.4810.1810.2510.253,323,750
Sep 26, 202310.3010.4010.2110.2710.272,119,650
Sep 25, 202310.4010.5010.2410.3810.383,307,245
Sep 22, 202310.3010.4110.1510.3910.394,235,300
Sep 21, 202310.4910.4910.1110.2010.204,485,173
Sep 20, 202310.5310.6410.3810.4110.411,976,300
Sep 19, 202310.6610.7010.5410.6210.621,660,350
Sep 18, 202310.5310.7110.4510.6310.631,744,975
Sep 15, 202310.7110.7610.5110.5910.592,593,450
Sep 14, 202310.7210.8510.6010.6610.661,824,200
Sep 13, 202310.8310.9010.6110.7210.721,903,050
Sep 12, 202310.8510.8810.7110.8210.821,247,048
Sep 11, 202310.6310.8910.6010.8510.852,685,260
Sep 08, 202310.7710.7910.6010.6310.631,908,388
Sep 07, 202310.8710.9310.6510.7110.713,269,463
Sep 06, 202310.8210.9010.7710.8710.872,367,916
Sep 05, 202310.8210.9010.7410.8810.881,808,485
Sep 04, 202310.8010.9210.7110.8810.882,075,437
Sep 01, 202310.6910.8010.6110.8010.801,859,775
Aug 31, 202310.6710.7210.5010.7110.712,004,237
Aug 30, 202310.6310.8310.5110.6810.682,693,918
Aug 29, 202310.2610.6910.2410.6410.643,179,981
Aug 28, 202310.9011.0510.2410.3110.313,510,648
Aug 25, 202310.5810.9210.3710.4210.423,460,375
Aug 24, 202310.1010.7310.1010.5610.565,512,273
Aug 23, 202310.1710.189.969.979.971,462,375
Aug 22, 202310.1210.279.9610.1810.181,697,950
Aug 21, 202310.1710.3910.1310.1310.131,562,383
Aug 18, 202310.5110.5910.2010.2010.202,093,150
Aug 17, 202310.6010.6010.3110.5210.522,259,712
Aug 16, 202310.8610.9610.6510.6710.672,193,675
Aug 15, 202311.0111.1310.8710.9010.902,156,602
Aug 14, 202310.7911.0810.7611.0111.012,760,150
Aug 11, 202311.2511.2810.8510.8710.873,936,000
Aug 10, 202310.7111.2510.6411.2411.246,150,195
Aug 09, 202310.7010.7510.5710.6410.641,218,800
Aug 08, 202310.7810.8210.6810.7010.701,957,246
Aug 07, 202310.8610.8710.7010.8310.831,820,952
Aug 04, 202311.0111.0410.8310.8310.832,311,502
Aug 03, 202310.9111.0610.8810.9610.961,840,700
Aug 02, 202310.9511.1110.8610.9710.972,340,199
Aug 01, 202311.0811.1210.8210.9910.993,659,435
Jul 31, 202311.1011.2211.0011.0511.054,063,395
Jul 28, 202311.0911.1710.9811.0911.093,698,585
Jul 27, 202311.2611.4010.9511.1611.168,512,085
Jul 26, 202311.0411.4510.9111.3711.3710,485,173
Jul 25, 202311.0111.1910.8411.0411.048,491,442
Jul 24, 202311.0511.4510.9511.1911.1912,910,287
Jul 21, 202310.6011.1410.5211.0811.0813,156,058
Jul 20, 202310.3310.7910.3310.6510.658,550,657
Jul 19, 202310.4510.5210.2810.3410.342,558,800
Jul 18, 202310.3910.6510.3010.5210.524,962,049
Jul 17, 202310.6610.7610.2810.3410.344,320,732
Jul 14, 202310.5110.5810.3810.4510.451,972,200
Jul 13, 202310.4110.6710.4110.5210.522,265,712
Jul 12, 202310.4810.5610.3610.4410.442,103,462
Jul 11, 202310.2910.4610.2710.4410.442,388,230
Jul 10, 202310.4410.4410.2510.2910.293,555,530
Jul 07, 202310.3410.4010.2810.3110.31862,475
Jul 06, 202310.4710.4710.3010.3310.331,134,400
Jul 05, 202310.3610.4810.3210.4310.431,811,351
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...