Nantong JiangTian Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	30.730	31.590	30.620	30.680	16.357	4,355,725
2022-05-10	29.670	30.880	29.520	30.880	16.464	3,585,114
2022-05-09	29.920	30.880	29.900	30.300	16.154	3,049,961
2022-05-06	30.050	30.800	29.400	29.800	15.888	3,794,251
2022-05-05	30.880	31.680	30.310	31.190	16.629	5,258,263
2022-04-29	30.010	31.820	29.600	31.180	16.624	7,252,783
2022-04-28	28.550	31.850	28.340	30.720	16.378	7,570,945
2022-04-27	29.650	29.990	27.580	29.200	15.568	5,740,497
2022-04-26	28.310	30.890	27.440	30.450	16.234	7,717,045
2022-04-25	27.480	29.190	27.100	28.600	15.248	5,471,718
2022-04-22	27.710	29.220	27.710	28.270	15.072	4,250,236
2022-04-21	30.200	30.270	27.880	28.470	15.179	5,914,050
2022-04-20	32.000	32.000	29.000	30.710	16.373	9,505,941
2022-04-19	31.480	31.480	31.480	31.480	16.783	2,357,313
2022-04-18	25.700	26.400	25.120	26.230	13.984	1,068,451
2022-04-15	25.700	26.100	25.110	25.930	13.825	1,363,831
2022-04-14	25.380	25.700	25.050	25.660	13.681	953,101
2022-04-13	25.300	25.460	24.640	25.100	13.382	781,021
2022-04-12	25.010	25.430	24.300	25.300	13.489	994,055
2022-04-11	26.000	26.090	24.700	24.790	13.217	1,070,434
2022-04-08	26.450	26.620	25.500	26.100	13.915	1,116,077
2022-04-07	27.060	27.070	26.420	26.440	14.096	910,801
2022-04-06	26.580	27.300	26.310	27.220	14.512	1,128,688
2022-04-01	27.450	27.450	26.460	26.580	14.171	1,121,072
2022-03-31	26.860	27.580	26.820	27.230	14.518	1,057,321
2022-03-30	27.450	27.450	26.610	27.070	14.432	745,021
2022-03-29	27.500	27.700	26.660	26.840	14.310	655,231
2022-03-28	27.900	27.900	27.110	27.320	14.566	839,800
2022-03-25	27.810	28.260	27.750	27.810	14.827	1,100,717
2022-03-24	28.120	28.120	27.640	27.710	14.774	828,901
2022-03-23	27.770	28.250	27.770	28.190	15.029	1,037,787
2022-03-22	28.080	28.150	27.560	27.760	14.800	832,922
2022-03-21	27.300	28.150	27.230	28.080	14.971	1,437,435
2022-03-18	26.860	27.560	26.680	27.320	14.566	1,223,672
2022-03-17	26.480	27.220	26.480	26.860	14.320	1,500,714
2022-03-16	26.580	26.580	25.390	26.460	14.107	1,537,740
2022-03-15	27.430	27.580	26.000	26.000	13.862	1,309,435
2022-03-14	28.300	28.300	27.510	27.580	14.704	822,930
2022-03-11	28.000	28.370	27.000	28.350	15.115	1,076,072
2022-03-10	28.300	28.590	27.700	27.930	14.891	1,316,129
2022-03-09	28.890	29.100	26.450	27.560	14.694	1,482,573
2022-03-08	30.190	30.390	28.650	28.890	15.403	1,263,265
2022-03-07	30.860	30.880	30.060	30.280	16.144	756,499
2022-03-04	31.200	31.270	30.350	30.480	16.250	1,081,472
2022-03-03	31.360	31.480	30.910	31.250	16.661	1,010,372
2022-03-02	31.000	31.640	30.860	31.200	16.634	1,207,173
2022-03-01	30.500	31.180	30.450	31.110	16.586	1,290,823
2022-02-28	30.800	31.100	30.220	30.510	16.266	1,094,813
2022-02-25	30.870	31.500	30.750	31.080	16.570	1,496,828
2022-02-24	31.060	31.730	29.820	30.450	16.234	2,517,828
2022-02-23	30.860	31.500	30.800	31.350	16.714	2,374,271
2022-02-22	30.450	31.860	30.110	31.200	16.634	2,721,131
2022-02-21	30.250	30.710	30.170	30.660	16.346	1,116,853
2022-02-18	29.930	30.600	29.880	30.390	16.202	941,252
2022-02-17	30.080	30.700	29.730	30.280	16.144	1,619,886
2022-02-16	29.380	30.120	29.350	30.090	16.042	1,343,907
2022-02-15	29.540	29.540	28.720	29.290	15.616	684,843
2022-02-14	29.090	29.840	28.930	29.250	15.595	750,307
2022-02-11	30.010	30.010	29.120	29.210	15.573	922,688
2022-02-10	30.120	30.320	29.600	30.010	16.000	886,355

← NewerPage 19 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.