Nantong JiangTian Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.240	15.530	15.240	15.430	15.054	861,310
2022-11-03	15.040	15.320	15.010	15.240	14.869	655,039
2022-11-02	15.010	15.230	15.010	15.120	14.752	608,020
2022-11-01	14.550	15.020	14.550	15.010	14.645	844,320
2022-10-31	14.240	14.700	14.240	14.540	14.186	556,420
2022-10-28	15.150	15.150	14.220	14.400	14.049	878,560
2022-10-27	15.220	15.480	15.000	15.070	14.703	970,479
2022-10-26	14.590	15.060	14.540	14.930	14.567	662,500
2022-10-25	14.670	15.200	14.310	14.500	14.147	720,380
2022-10-24	15.040	15.290	14.670	14.810	14.450	670,526
2022-10-21	15.090	15.150	14.880	15.040	14.674	460,383
2022-10-20	14.940	15.180	14.730	15.030	14.664	722,311
2022-10-19	15.150	15.220	14.990	14.990	14.625	499,140
2022-10-18	15.240	15.290	15.040	15.150	14.781	750,891
2022-10-17	14.960	15.230	14.920	15.190	14.820	763,050
2022-10-14	14.900	15.080	14.830	14.970	14.606	716,031
2022-10-13	14.500	14.980	14.500	14.820	14.459	685,320
2022-10-12	14.060	14.830	13.950	14.720	14.362	867,591
2022-10-11	13.980	14.180	13.800	14.080	13.737	543,209
2022-10-10	14.390	14.550	13.860	13.890	13.552	744,596
2022-09-30	14.320	14.490	14.000	14.020	13.679	554,330
2022-09-29	14.850	14.910	14.320	14.320	13.971	642,816
2022-09-28	14.900	14.990	14.560	14.590	14.235	538,280
2022-09-27	14.300	14.980	14.150	14.970	14.606	659,535
2022-09-26	14.780	14.780	14.410	14.510	14.157	525,540
2022-09-23	15.170	15.290	14.680	14.810	14.450	565,730
2022-09-22	15.080	15.380	15.080	15.190	14.820	532,445
2022-09-21	14.850	15.350	14.640	15.240	14.869	724,180
2022-09-20	14.900	14.970	14.750	14.920	14.557	447,453
2022-09-19	14.920	15.000	14.510	14.690	14.332	647,160
2022-09-16	15.370	15.410	14.940	14.940	14.576	932,400
2022-09-15	16.220	16.240	15.250	15.380	15.006	1,399,951
2022-09-14	15.900	16.180	15.800	16.070	15.679	790,196
2022-09-13	16.320	16.600	16.220	16.260	15.864	802,565
2022-09-09	16.550	16.550	16.090	16.250	15.854	1,183,860
2022-09-08	16.500	16.620	16.240	16.440	16.040	1,571,280
2022-09-07	16.700	16.850	16.510	16.630	16.225	2,656,579
2022-09-06	15.900	17.480	15.810	17.050	16.635	4,589,518
2022-09-05	15.840	16.100	15.720	15.890	15.503	909,520
2022-09-02	15.690	15.870	15.600	15.800	15.415	748,120
2022-09-01	15.620	15.950	15.580	15.690	15.308	903,969
2022-08-31	16.330	16.370	15.610	15.690	15.308	1,750,531
2022-08-30	16.700	16.730	16.180	16.330	15.932	1,387,845
2022-08-29	16.300	16.790	16.200	16.560	16.157	1,229,180
2022-08-26	17.050	17.080	16.560	16.640	16.235	1,732,902
2022-08-25	17.920	18.070	16.730	16.900	16.489	4,222,420
2022-08-24	18.770	18.900	17.820	17.820	17.386	2,924,715
2022-08-23	18.750	18.900	18.100	18.770	18.313	4,250,537
2022-08-22	18.240	19.350	18.030	19.210	18.742	2,844,986
2022-08-19	18.690	18.940	18.210	18.270	17.825	1,889,978
2022-08-18	18.900	18.900	18.480	18.690	18.235	1,490,380
2022-08-17	19.020	19.170	18.670	18.790	18.333	2,209,263
2022-08-16	19.500	19.540	19.060	19.130	18.664	1,869,366
2022-08-15	19.380	19.590	18.980	19.270	18.801	2,277,772
2022-08-12	18.980	19.550	18.830	19.210	18.742	3,281,541
2022-08-11	18.770	19.180	18.600	18.920	18.459	2,356,597
2022-08-10	18.500	18.800	18.340	18.730	18.274	1,980,781
2022-08-09	18.270	18.560	18.020	18.500	18.050	1,687,882
2022-08-08	17.800	18.200	17.690	18.170	17.728	1,372,045
2022-08-05	17.690	17.940	17.440	17.850	17.415	1,596,734

← NewerPage 17 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.