Nantong JiangTian Chemical Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	16.320	16.500	16.200	16.300	16.040	924,340
2023-10-30	16.280	16.370	16.010	16.300	16.040	1,261,600
2023-10-27	15.820	16.250	15.660	16.110	15.853	1,072,038
2023-10-26	15.700	15.980	15.550	15.960	15.706	1,152,968
2023-10-25	16.000	16.000	15.700	15.930	15.676	998,420
2023-10-24	15.090	15.870	15.090	15.840	15.588	1,394,448
2023-10-23	15.330	15.500	15.000	15.070	14.830	1,599,839
2023-10-20	15.590	15.630	15.280	15.370	15.125	1,213,160
2023-10-19	15.230	15.770	15.180	15.360	15.115	1,042,900
2023-10-18	15.660	15.660	15.300	15.310	15.066	711,922
2023-10-17	15.810	15.810	15.530	15.600	15.352	605,441
2023-10-16	15.670	15.850	15.530	15.670	15.420	1,106,623
2023-10-13	16.100	16.100	15.580	15.650	15.401	1,210,439
2023-10-12	16.040	16.110	15.850	15.910	15.657	1,488,924
2023-10-11	16.070	16.220	15.910	15.950	15.696	860,060
2023-10-10	16.180	16.330	15.960	16.030	15.775	999,700
2023-10-09	16.380	16.650	16.120	16.180	15.922	1,068,280
2023-09-28	16.300	16.520	16.230	16.370	16.109	687,540
2023-09-27	16.000	16.340	15.850	16.170	15.913	610,160
2023-09-26	16.370	16.380	16.010	16.020	15.765	687,660
2023-09-25	16.610	16.710	16.270	16.470	16.208	792,920
2023-09-22	16.470	16.610	15.980	16.590	16.326	922,800
2023-09-21	16.510	16.590	16.340	16.450	16.188	779,531
2023-09-20	16.570	16.850	16.480	16.570	16.306	712,178
2023-09-19	16.930	16.940	16.550	16.570	16.306	627,300
2023-09-18	16.650	17.040	16.440	16.870	16.601	755,380
2023-09-15	16.700	16.920	16.550	16.680	16.414	747,220
2023-09-14	16.890	16.940	16.540	16.680	16.414	998,943
2023-09-13	16.770	16.860	16.560	16.660	16.395	588,280
2023-09-12	17.020	17.080	16.700	16.810	16.542	690,941
2023-09-11	17.070	17.200	16.850	16.880	16.611	904,580
2023-09-08	17.030	17.220	16.930	17.010	16.739	935,040
2023-09-07	17.230	17.330	16.910	16.940	16.670	1,238,589
2023-09-06	17.040	17.320	17.040	17.220	16.946	1,426,340
2023-09-05	17.160	17.270	17.040	17.160	16.887	1,347,004
2023-09-04	17.380	17.380	16.780	17.200	16.926	2,725,000
2023-09-01	16.770	17.030	16.620	17.010	16.739	1,219,520
2023-08-31	16.950	16.950	16.570	16.720	16.454	736,040
2023-08-30	16.680	17.000	16.680	16.790	16.523	1,186,463
2023-08-29	16.150	16.630	16.010	16.600	16.336	1,057,260
2023-08-28	16.700	16.700	15.920	15.940	15.686	1,146,900
2023-08-25	15.870	16.140	15.600	15.700	15.450	887,054
2023-08-24	15.990	16.170	15.500	15.820	15.568	896,886
2023-08-23	16.020	16.340	15.900	15.960	15.706	1,356,563
2023-08-22	16.440	16.590	15.720	16.020	15.765	1,518,924
2023-08-21	16.560	16.770	16.380	16.470	16.208	1,399,191
2023-08-18	16.510	16.860	16.360	16.530	16.267	1,551,740
2023-08-17	16.410	16.620	15.950	16.590	16.326	1,513,160
2023-08-16	16.390	16.590	16.210	16.290	16.031	779,420
2023-08-15	16.390	16.540	15.980	16.390	16.129	1,128,933
2023-08-14	16.200	16.390	15.960	16.250	15.991	1,314,386
2023-08-11	16.610	16.790	16.250	16.270	16.011	1,448,086
2023-08-10	16.390	16.670	16.380	16.670	16.405	724,103
2023-08-09	16.650	16.700	16.400	16.440	16.178	582,501
2023-08-08	16.540	16.600	16.250	16.600	16.336	1,009,083
2023-08-07	16.410	16.620	16.300	16.500	16.237	1,434,577
2023-08-04	16.790	16.930	16.370	16.390	16.129	1,801,440
2023-08-03	17.110	17.150	16.660	16.780	16.513	1,959,180
2023-08-02	16.940	18.030	16.880	17.170	16.897	2,860,479
2023-08-01	17.060	17.260	16.720	16.870	16.601	1,719,683

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.0750 CNY
2025-06-20	0.0900 CNY
2024-06-21	0.1450 CNY
2023-06-16	0.1350 CNY
2022-06-16	0.5184 CNY
2021-06-21	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.