Nantong JiangTian Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	17.050	17.400	17.010	17.140	16.867	2,012,235
2023-07-28	17.260	17.270	16.630	17.150	16.877	3,328,499
2023-07-27	17.840	18.000	17.300	17.400	17.123	5,285,440
2023-07-26	17.220	18.780	17.130	18.180	17.891	7,550,661
2023-07-25	17.350	17.600	17.140	17.230	16.956	2,911,360
2023-07-24	17.280	17.650	17.000	17.210	16.936	2,683,460
2023-07-21	16.870	17.360	16.770	17.350	17.074	2,086,840
2023-07-20	16.960	17.150	16.850	16.880	16.611	952,506
2023-07-19	17.120	17.300	16.890	16.950	16.680	1,329,340
2023-07-18	17.070	17.200	16.850	17.110	16.838	1,645,464
2023-07-17	16.830	17.070	16.490	17.070	16.798	1,300,640
2023-07-14	16.670	16.840	16.350	16.790	16.523	1,348,465
2023-07-13	16.500	17.080	16.420	16.710	16.444	1,799,811
2023-07-12	16.670	16.790	16.500	16.580	16.316	788,711
2023-07-11	16.520	16.650	16.400	16.600	16.336	427,413
2023-07-10	16.570	16.640	16.440	16.520	16.257	563,203
2023-07-07	16.450	16.710	16.370	16.520	16.257	950,204
2023-07-06	16.690	16.700	16.440	16.550	16.286	1,070,546
2023-07-05	16.720	16.730	16.550	16.640	16.375	925,340
2023-07-04	16.740	16.740	16.520	16.640	16.375	694,280
2023-07-03	16.420	16.810	16.420	16.670	16.405	1,409,740
2023-06-30	16.160	16.400	16.160	16.370	16.109	1,094,100
2023-06-29	16.060	16.360	15.970	16.250	15.991	1,029,880
2023-06-28	16.050	16.170	15.620	16.030	15.775	831,171
2023-06-27	15.220	15.990	15.220	15.970	15.716	1,229,564
2023-06-26	15.560	15.560	15.060	15.200	14.958	968,506
2023-06-21	15.670	15.990	15.600	15.600	15.352	726,440
2023-06-20	15.890	15.890	15.590	15.630	15.381	665,703
2023-06-19	15.790	15.980	15.720	15.890	15.637	777,026
2023-06-16	15.760	16.000	15.690	15.810	15.558	794,879
2023-06-15	15.980	16.110	15.710	15.780	15.396	658,897
2023-06-14	16.000	16.050	15.840	15.930	15.542	489,100
2023-06-13	15.910	16.220	15.840	15.940	15.552	681,732
2023-06-12	15.730	15.990	15.440	15.850	15.464	711,369
2023-06-09	16.000	16.120	15.630	15.760	15.376	1,004,127
2023-06-08	15.900	16.380	15.890	16.110	15.718	723,860
2023-06-07	16.070	16.200	15.900	15.910	15.523	693,380
2023-06-06	16.490	16.590	16.090	16.110	15.718	756,651
2023-06-05	16.580	16.830	16.360	16.500	16.098	872,190
2023-06-02	15.980	16.420	15.950	16.400	16.001	1,075,155
2023-06-01	15.900	16.200	15.900	16.020	15.630	927,996
2023-05-31	16.200	16.390	15.860	15.940	15.552	738,381
2023-05-30	16.050	16.420	15.910	16.210	15.815	889,851
2023-05-29	16.480	16.480	16.120	16.200	15.806	634,960
2023-05-26	16.210	16.390	15.980	16.290	15.893	866,412
2023-05-25	16.280	16.450	16.030	16.210	15.815	861,965
2023-05-24	16.430	16.450	16.100	16.320	15.923	848,840
2023-05-23	16.480	16.590	16.270	16.270	15.874	947,991
2023-05-22	16.540	16.550	16.340	16.490	16.089	784,862
2023-05-19	16.450	16.450	16.250	16.390	15.991	873,586
2023-05-18	16.450	16.450	16.080	16.350	15.952	1,205,640
2023-05-17	16.150	16.520	16.020	16.350	15.952	1,559,880
2023-05-16	15.930	16.220	15.780	16.150	15.757	1,298,040
2023-05-15	15.670	15.950	15.660	15.850	15.464	730,560
2023-05-12	15.890	16.020	15.780	15.800	15.415	732,214
2023-05-11	15.890	15.930	15.750	15.890	15.503	937,485
2023-05-10	15.260	15.920	15.260	15.810	15.425	1,299,940
2023-05-09	15.610	15.610	15.360	15.360	14.986	1,021,000
2023-05-08	15.590	15.750	15.490	15.610	15.230	935,948
2023-05-05	15.800	15.840	15.380	15.490	15.113	705,980

← NewerPage 14 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.