Nantong JiangTian Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.480	17.970	17.380	17.700	17.269	1,430,771
2022-08-03	17.380	18.140	17.350	17.370	16.947	2,305,286
2022-08-02	18.780	18.800	17.320	17.390	16.967	2,880,140
2022-08-01	18.200	18.570	18.110	18.550	18.098	1,823,937
2022-07-29	18.800	18.800	18.080	18.200	17.757	2,384,700
2022-07-28	18.910	18.950	18.640	18.810	18.352	2,530,352
2022-07-27	18.550	18.930	18.370	18.910	18.450	2,360,348
2022-07-26	19.050	19.050	18.300	18.710	18.255	3,303,711
2022-07-25	18.220	19.190	18.120	19.100	18.635	5,431,723
2022-07-22	18.550	18.550	17.810	18.040	17.601	2,023,034
2022-07-21	18.440	18.850	18.190	18.570	18.118	2,483,881
2022-07-20	18.730	18.750	18.310	18.490	18.040	2,281,023
2022-07-19	18.220	18.710	18.110	18.710	18.255	3,103,262
2022-07-18	18.010	18.350	17.990	18.240	17.796	1,824,838
2022-07-15	17.660	18.670	17.640	17.980	17.542	2,546,572
2022-07-14	17.520	17.970	17.450	17.820	17.386	1,342,688
2022-07-13	17.210	17.780	17.080	17.540	17.113	1,281,784
2022-07-12	18.270	18.270	17.260	17.260	16.840	2,226,695
2022-07-11	17.910	18.370	17.680	18.270	17.825	1,992,395
2022-07-08	18.260	18.400	17.790	18.030	17.591	2,348,972
2022-07-07	18.220	18.460	18.040	18.340	17.894	2,202,994
2022-07-06	19.070	19.070	18.150	18.280	17.835	4,050,041
2022-07-05	19.030	19.670	18.600	19.200	18.733	5,544,205
2022-07-04	18.050	19.860	17.550	19.200	18.733	7,253,883
2022-07-01	17.630	18.080	17.420	18.000	17.562	4,558,889
2022-06-30	17.060	17.390	17.040	17.300	16.879	1,739,943
2022-06-29	17.340	17.760	17.030	17.040	16.625	2,084,940
2022-06-28	17.280	17.560	17.090	17.440	17.015	1,997,966
2022-06-27	17.100	17.330	16.950	17.280	16.859	1,905,293
2022-06-24	16.880	17.250	16.880	17.060	16.645	1,627,647
2022-06-23	16.830	17.050	16.550	16.920	16.508	1,752,871
2022-06-22	17.860	17.860	16.870	16.900	16.489	2,892,853
2022-06-21	17.060	17.960	16.810	17.680	17.250	4,113,414
2022-06-20	16.820	17.480	16.800	17.050	16.635	2,302,635
2022-06-17	17.000	17.180	16.680	16.800	16.391	2,191,771
2022-06-16	17.050	17.480	16.940	17.100	16.684	2,552,920
2022-06-15	32.940	33.130	31.320	31.630	16.863	4,444,970
2022-06-14	33.760	33.790	32.000	32.770	17.471	4,087,351
2022-06-13	31.990	34.280	31.900	34.030	18.143	5,191,695
2022-06-10	31.520	32.490	31.490	32.200	17.167	2,733,247
2022-06-09	31.680	32.850	31.600	31.850	16.981	3,822,236
2022-06-08	31.860	32.130	31.310	32.060	17.093	3,001,388
2022-06-07	31.620	32.550	31.420	32.260	17.199	3,861,306
2022-06-06	30.780	31.980	30.600	31.510	16.799	2,754,237
2022-06-02	30.390	30.700	29.690	30.650	16.341	1,852,328
2022-06-01	30.110	30.490	29.900	30.400	16.208	1,618,367
2022-05-31	30.240	30.420	29.500	30.100	16.048	1,679,918
2022-05-30	29.990	30.500	29.510	30.280	16.144	1,682,590
2022-05-27	30.150	30.290	29.320	29.680	15.824	1,450,452
2022-05-26	30.300	30.300	29.440	29.920	15.952	1,744,045
2022-05-25	29.120	30.260	28.990	30.130	16.064	2,310,956
2022-05-24	31.140	31.390	29.000	29.120	15.525	3,758,404
2022-05-23	31.400	31.680	31.100	31.130	16.597	2,386,802
2022-05-20	31.500	31.900	31.020	31.620	16.858	3,294,882
2022-05-19	30.680	32.190	30.600	31.800	16.954	3,543,250
2022-05-18	31.880	32.380	31.300	31.320	16.698	3,424,086
2022-05-17	32.380	32.800	31.600	32.100	17.114	5,037,845
2022-05-16	32.430	34.780	31.910	32.930	17.557	7,694,912
2022-05-13	30.450	33.200	30.450	32.700	17.434	8,994,847
2022-05-12	30.420	30.880	29.690	30.260	16.133	3,193,705

← NewerPage 18 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.