Nantong JiangTian Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.470	18.080	17.370	17.950	17.513	3,227,340
2023-02-03	17.540	17.610	17.180	17.370	16.947	1,092,320
2023-02-02	17.820	17.820	17.410	17.540	17.113	1,447,800
2023-02-01	17.590	17.900	17.570	17.780	17.347	1,723,568
2023-01-31	17.790	17.880	17.490	17.690	17.259	1,317,933
2023-01-30	18.320	18.860	17.650	17.720	17.289	2,501,058
2023-01-20	17.560	18.440	17.510	18.160	17.718	3,357,416
2023-01-19	17.200	17.800	17.000	17.680	17.250	2,220,040
2023-01-18	17.360	17.360	17.070	17.190	16.772	899,100
2023-01-17	17.440	17.590	17.030	17.200	16.781	1,359,511
2023-01-16	17.420	17.840	17.110	17.550	17.123	1,838,580
2023-01-13	18.140	18.520	17.370	17.500	17.074	3,474,544
2023-01-12	18.090	19.090	17.710	18.240	17.796	5,230,506
2023-01-11	18.320	18.760	17.870	17.950	17.513	2,651,281
2023-01-10	18.860	18.870	18.110	18.470	18.020	4,528,638
2023-01-09	16.680	19.190	16.680	18.490	18.040	11,147,210
2023-01-06	17.090	17.300	16.540	16.640	16.235	3,340,499
2023-01-05	16.000	17.600	15.520	17.090	16.674	7,123,736
2023-01-04	15.900	16.400	15.710	15.950	15.562	3,626,405
2023-01-03	16.320	16.320	15.870	16.150	15.757	3,956,235
2022-12-30	15.460	17.740	14.990	16.460	16.059	6,512,854
2022-12-29	14.450	15.480	14.300	15.480	15.103	2,442,031
2022-12-28	14.660	14.850	14.440	14.490	14.137	1,062,575
2022-12-27	14.100	14.800	14.100	14.720	14.362	1,385,472
2022-12-26	13.940	14.110	13.880	14.080	13.737	415,813
2022-12-23	13.880	14.100	13.810	13.850	13.513	424,260
2022-12-22	14.600	14.640	13.900	13.970	13.630	739,380
2022-12-21	14.540	14.570	14.290	14.450	14.098	455,219
2022-12-20	14.570	14.600	14.300	14.460	14.108	316,440
2022-12-19	14.840	14.890	14.380	14.440	14.089	635,673
2022-12-16	15.060	15.100	14.760	14.820	14.459	559,216
2022-12-15	15.050	15.140	14.900	15.110	14.742	528,677
2022-12-14	15.210	15.350	14.950	15.000	14.635	703,540
2022-12-13	15.220	15.460	15.110	15.180	14.810	579,276
2022-12-12	15.430	15.540	15.150	15.220	14.850	647,968
2022-12-09	15.630	15.780	15.420	15.480	15.103	819,725
2022-12-08	15.390	15.930	15.390	15.680	15.298	1,493,642
2022-12-07	15.550	15.690	15.420	15.490	15.113	715,460
2022-12-06	15.580	15.620	15.370	15.570	15.191	642,258
2022-12-05	15.520	15.600	15.450	15.590	15.211	684,818
2022-12-02	15.480	15.520	15.370	15.490	15.113	505,408
2022-12-01	15.280	15.480	15.180	15.460	15.084	805,300
2022-11-30	15.240	15.280	15.110	15.150	14.781	420,620
2022-11-29	14.890	15.150	14.880	15.150	14.781	543,440
2022-11-28	15.240	15.260	14.760	14.840	14.479	727,680
2022-11-25	15.450	15.450	15.150	15.230	14.859	485,980
2022-11-24	15.150	15.480	15.150	15.440	15.064	760,483
2022-11-23	15.240	15.330	14.970	15.200	14.830	660,760
2022-11-22	15.460	15.650	15.250	15.330	14.957	605,531
2022-11-21	15.130	15.450	15.130	15.430	15.054	612,641
2022-11-18	15.630	15.650	15.300	15.300	14.928	723,121
2022-11-17	15.450	15.580	15.290	15.570	15.191	709,780
2022-11-16	15.540	15.630	15.360	15.400	15.025	828,644
2022-11-15	15.320	15.550	15.210	15.500	15.123	1,021,265
2022-11-14	15.580	15.610	15.230	15.320	14.947	879,080
2022-11-11	15.860	16.000	15.470	15.570	15.191	1,946,420
2022-11-10	15.420	16.000	15.210	15.770	15.386	1,636,300
2022-11-09	15.440	15.550	15.280	15.280	14.908	478,420
2022-11-08	15.500	15.700	15.380	15.450	15.074	814,520
2022-11-07	15.660	15.870	15.500	15.520	15.142	1,176,725

← NewerPage 16 of 21 · 1,212 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.