Nantong JiangTian Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	29.890	30.200	29.660	30.110	16.053	958,686
2022-02-08	29.460	30.100	29.200	29.890	15.936	930,725
2022-02-07	29.400	29.700	29.140	29.460	15.707	946,158
2022-01-28	28.500	29.640	28.310	29.000	15.461	894,513
2022-01-27	28.880	29.090	28.320	28.440	15.163	953,933
2022-01-26	28.430	29.190	28.360	29.100	15.515	1,244,341
2022-01-25	29.990	30.060	28.340	28.340	15.109	1,383,503
2022-01-24	29.930	30.190	29.680	29.920	15.952	690,573
2022-01-21	30.120	30.390	29.700	29.790	15.882	983,379
2022-01-20	31.610	31.610	30.030	30.050	16.021	1,938,577
2022-01-19	31.500	31.640	31.010	31.530	16.810	1,294,693
2022-01-18	32.020	32.120	31.050	31.090	16.576	1,675,165
2022-01-17	31.600	31.980	31.300	31.940	17.029	1,179,012
2022-01-14	32.540	32.540	31.260	31.320	16.698	1,646,764
2022-01-13	33.250	33.250	32.110	32.200	17.167	1,487,982
2022-01-12	32.540	32.960	32.060	32.880	17.530	2,201,255
2022-01-11	32.060	32.600	31.850	32.050	17.087	1,513,344
2022-01-10	30.250	32.680	30.250	32.280	17.210	1,704,906
2022-01-07	33.390	33.560	31.650	31.960	17.039	2,274,225
2022-01-06	33.100	33.750	32.900	33.480	17.850	935,164
2022-01-05	33.690	34.000	33.000	33.190	17.695	1,733,315
2022-01-04	34.280	34.280	33.400	33.880	18.063	1,445,580
2021-12-31	34.430	34.760	33.810	33.890	18.068	1,659,299
2021-12-30	34.140	34.840	34.140	34.370	18.324	1,186,138
2021-12-29	34.820	34.970	34.220	34.440	18.362	1,181,824
2021-12-28	33.790	34.970	33.790	34.750	18.527	1,506,557
2021-12-27	33.540	34.180	33.250	33.900	18.074	940,343
2021-12-24	34.450	34.720	33.520	33.550	17.887	1,646,490
2021-12-23	34.600	35.000	34.020	34.460	18.372	1,704,085
2021-12-22	34.000	35.280	34.000	34.800	18.554	2,553,402
2021-12-21	33.600	33.920	33.460	33.830	18.036	1,331,740
2021-12-20	34.290	34.480	33.460	33.590	17.908	2,040,394
2021-12-17	35.560	35.980	34.250	34.300	18.287	2,919,868
2021-12-16	35.450	35.760	35.310	35.750	19.060	1,735,573
2021-12-15	35.940	36.140	35.410	35.430	18.889	2,068,083
2021-12-14	36.430	36.430	35.700	35.940	19.161	2,682,590
2021-12-13	36.310	36.650	35.710	36.400	19.407	2,039,042
2021-12-10	36.500	37.070	36.310	36.350	19.380	2,210,017
2021-12-09	36.300	36.800	36.190	36.690	19.561	1,837,692
2021-12-08	36.750	36.750	36.150	36.410	19.412	1,926,511
2021-12-07	35.830	36.740	35.410	36.600	19.513	2,691,788
2021-12-06	36.600	37.000	35.680	35.770	19.071	3,023,325
2021-12-03	39.070	39.280	36.160	36.600	19.513	6,007,314
2021-12-02	40.350	40.350	38.680	38.890	20.734	4,830,789
2021-12-01	39.070	40.900	38.780	40.580	21.635	6,617,464
2021-11-30	39.180	40.610	38.340	39.350	20.979	5,809,204
2021-11-29	38.300	39.730	38.000	38.660	20.611	4,290,760
2021-11-26	40.000	40.980	39.170	39.380	20.995	6,821,075
2021-11-25	38.750	40.290	38.250	40.270	21.470	8,028,771
2021-11-24	38.790	39.290	38.360	38.630	20.595	4,457,622
2021-11-23	39.160	40.110	38.880	38.900	20.739	5,559,128
2021-11-22	40.400	40.430	39.120	39.650	21.139	5,713,746
2021-11-19	38.990	40.840	37.880	39.860	21.251	9,235,179
2021-11-18	37.350	39.170	36.920	38.900	20.739	8,485,295
2021-11-17	36.360	37.250	36.350	36.900	19.673	3,036,547
2021-11-16	38.200	38.200	36.260	36.300	19.353	5,152,768
2021-11-15	37.000	38.880	36.850	38.290	20.414	6,192,611
2021-11-12	37.100	37.490	36.620	37.150	19.806	4,984,167
2021-11-11	37.480	37.880	36.720	37.100	19.780	6,908,889
2021-11-10	35.600	38.480	34.380	38.260	20.398	9,168,603

← NewerPage 20 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.