Nantong JiangTian Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.800	15.840	15.380	15.490	15.113	705,980
2023-05-04	15.580	15.790	15.400	15.700	15.318	916,191
2023-04-28	15.200	15.640	15.200	15.600	15.220	568,380
2023-04-27	15.280	15.540	15.230	15.430	15.054	670,280
2023-04-26	15.020	15.350	14.870	15.290	14.918	985,380
2023-04-25	15.460	15.460	14.700	14.860	14.498	1,384,270
2023-04-24	15.200	15.570	15.120	15.380	15.006	918,540
2023-04-21	15.600	15.760	15.250	15.260	14.889	1,132,280
2023-04-20	16.170	16.290	15.550	15.600	15.220	1,366,201
2023-04-19	15.990	16.250	15.760	16.120	15.728	1,383,462
2023-04-18	16.550	16.720	15.990	16.030	15.640	2,006,298
2023-04-17	16.300	17.200	16.300	16.670	16.264	1,906,632
2023-04-14	16.430	16.590	16.260	16.390	15.991	719,262
2023-04-13	16.260	16.420	16.170	16.310	15.913	616,702
2023-04-12	16.320	16.430	16.120	16.260	15.864	1,111,991
2023-04-11	16.430	16.430	16.130	16.350	15.952	1,034,880
2023-04-10	16.660	16.800	16.300	16.380	15.981	1,509,660
2023-04-07	16.310	16.770	16.170	16.690	16.284	1,351,940
2023-04-06	16.420	16.480	16.150	16.170	15.776	1,179,799
2023-04-04	16.610	17.040	16.380	16.490	16.089	1,289,020
2023-04-03	16.710	16.790	16.400	16.670	16.264	1,149,260
2023-03-31	16.440	16.700	16.380	16.700	16.293	952,800
2023-03-30	16.470	16.510	16.280	16.430	16.030	1,022,380
2023-03-29	16.600	16.750	16.400	16.470	16.069	943,660
2023-03-28	16.790	16.960	16.600	16.600	16.196	1,126,054
2023-03-27	17.300	17.340	16.590	16.710	16.303	2,731,980
2023-03-24	17.530	17.530	17.010	17.220	16.801	1,415,314
2023-03-23	17.530	17.870	17.330	17.480	17.055	1,035,440
2023-03-22	17.640	18.160	17.640	17.780	17.347	1,253,000
2023-03-21	17.270	17.720	17.140	17.630	17.201	947,420
2023-03-20	17.390	17.390	17.000	17.240	16.820	1,036,900
2023-03-17	17.780	17.810	17.300	17.310	16.889	1,080,800
2023-03-16	18.160	18.160	17.400	17.440	17.015	1,930,856
2023-03-15	18.130	18.500	18.010	18.170	17.728	663,580
2023-03-14	18.500	18.640	17.890	18.080	17.640	1,217,066
2023-03-13	17.960	18.600	17.800	18.600	18.147	1,809,127
2023-03-10	18.610	18.700	17.920	17.990	17.552	2,428,770
2023-03-09	18.550	18.820	18.440	18.700	18.245	1,206,534
2023-03-08	18.550	18.910	18.310	18.440	17.991	1,684,520
2023-03-07	19.190	19.190	18.500	18.690	18.235	2,211,457
2023-03-06	19.300	19.360	18.950	19.180	18.713	1,189,725
2023-03-03	19.490	19.490	19.100	19.300	18.830	1,193,791
2023-03-02	19.950	19.950	19.320	19.320	18.850	1,722,364
2023-03-01	19.410	19.940	19.410	19.830	19.347	1,824,448
2023-02-28	20.400	20.400	19.650	19.710	19.230	2,284,020
2023-02-27	20.110	20.580	19.780	20.200	19.708	3,025,711
2023-02-24	20.270	20.490	19.850	20.090	19.601	3,150,359
2023-02-23	19.880	20.900	19.730	20.520	20.020	5,646,262
2023-02-22	18.900	19.840	18.790	19.790	19.308	4,021,138
2023-02-21	19.290	19.520	18.930	19.030	18.567	2,762,283
2023-02-20	19.350	19.360	18.730	19.120	18.655	2,281,149
2023-02-17	19.390	19.890	19.060	19.360	18.889	2,736,657
2023-02-16	20.660	20.670	19.200	19.350	18.879	5,170,484
2023-02-15	20.350	20.740	19.720	20.610	20.108	6,491,083
2023-02-14	18.390	21.540	18.100	20.300	19.806	10,923,110
2023-02-13	17.690	18.160	17.530	18.030	17.591	2,209,310
2023-02-10	17.600	17.890	17.400	17.550	17.123	1,296,160
2023-02-09	17.630	17.910	17.520	17.730	17.298	1,664,440
2023-02-08	17.810	18.370	17.650	17.670	17.240	2,486,860
2023-02-07	17.840	17.900	17.580	17.830	17.396	1,491,220

← NewerPage 15 of 21 · 1,219 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.