Nantong JiangTian Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	20.940	22.780	20.410	22.400	22.260	12,743,290
2024-10-28	19.390	21.230	19.390	20.790	20.660	8,446,275
2024-10-25	19.310	19.670	19.100	19.450	19.329	4,744,977
2024-10-24	20.360	20.370	19.230	19.290	19.170	6,865,126
2024-10-23	19.810	21.580	19.810	20.780	20.650	10,177,730
2024-10-22	19.080	20.180	18.890	19.610	19.488	7,792,340
2024-10-21	19.020	19.330	18.470	19.030	18.911	7,153,476
2024-10-18	18.160	19.430	18.080	19.020	18.901	6,231,120
2024-10-17	18.910	19.330	18.360	18.450	18.335	5,937,120
2024-10-16	18.190	19.130	17.900	18.560	18.444	6,448,828
2024-10-15	18.080	19.100	17.610	18.130	18.017	7,176,289
2024-10-14	17.590	17.930	17.150	17.850	17.739	4,250,321
2024-10-11	18.610	18.630	17.080	17.340	17.232	5,550,988
2024-10-10	18.420	19.300	18.050	18.310	18.196	6,424,629
2024-10-09	21.020	21.280	18.630	18.630	18.514	10,407,820
2024-10-08	23.560	23.710	19.640	23.290	23.145	16,211,210
2024-09-30	20.750	20.750	17.780	20.220	20.094	13,587,570
2024-09-27	16.570	17.800	16.420	17.370	17.262	11,825,830
2024-09-26	15.990	16.900	15.900	16.600	16.496	9,411,485
2024-09-25	16.100	16.920	16.070	16.320	16.218	12,206,980
2024-09-24	15.550	15.910	15.160	15.810	15.711	9,065,721
2024-09-23	15.800	16.090	15.400	15.550	15.453	9,289,445
2024-09-20	17.500	17.950	15.830	16.170	16.069	14,752,170
2024-09-19	13.460	16.140	13.280	16.140	16.039	8,570,040
2024-09-18	13.260	13.500	12.550	13.450	13.366	3,260,464
2024-09-13	12.960	13.900	12.900	13.150	13.068	4,168,080
2024-09-12	13.140	13.340	13.000	13.030	12.949	1,278,500
2024-09-11	13.400	13.420	13.190	13.240	13.157	1,268,540
2024-09-10	13.240	13.380	13.120	13.340	13.257	1,829,600
2024-09-09	13.680	13.680	13.010	13.260	13.177	2,008,700
2024-09-06	13.990	13.990	13.190	13.200	13.118	3,810,560
2024-09-05	13.800	14.090	13.680	13.830	13.744	3,584,800
2024-09-04	13.880	14.300	13.480	13.690	13.605	5,340,900
2024-09-03	13.550	13.750	13.400	13.700	13.615	2,067,780
2024-09-02	13.680	13.860	13.490	13.540	13.456	1,754,600
2024-08-30	13.370	13.890	13.370	13.690	13.605	2,601,800
2024-08-29	13.610	13.610	11.000	13.420	13.336	2,782,480
2024-08-28	13.510	13.920	13.420	13.620	13.535	1,707,500
2024-08-27	13.810	13.910	13.520	13.640	13.555	1,752,400
2024-08-26	13.660	14.100	13.470	13.810	13.724	2,419,220
2024-08-23	13.950	14.100	13.630	13.660	13.575	3,520,800
2024-08-22	14.690	14.700	13.950	13.990	13.903	5,675,634
2024-08-21	15.560	15.600	14.700	14.810	14.718	6,339,300
2024-08-20	14.520	15.980	14.520	15.760	15.662	9,159,689
2024-08-19	14.700	15.080	14.310	14.730	14.638	4,173,865
2024-08-16	14.700	14.890	14.590	14.700	14.608	3,173,949
2024-08-15	14.810	14.930	14.570	14.800	14.708	3,388,000
2024-08-14	14.970	15.290	14.820	14.920	14.827	3,481,720
2024-08-13	15.060	15.560	14.820	15.050	14.956	4,557,404
2024-08-12	15.540	15.540	14.960	15.120	15.026	5,290,206
2024-08-09	16.380	16.590	15.590	15.640	15.542	8,385,789
2024-08-08	15.750	17.780	15.520	16.880	16.775	11,789,130
2024-08-07	14.670	17.000	14.500	15.750	15.652	9,795,820
2024-08-06	14.530	15.140	14.310	14.780	14.688	4,669,660
2024-08-05	15.760	15.800	14.280	14.480	14.390	7,599,180
2024-08-02	14.910	15.750	14.820	15.730	15.632	9,232,306
2024-08-01	14.850	15.260	14.730	15.160	15.065	7,814,800
2024-07-31	14.790	15.980	14.560	15.300	15.205	13,155,380
2024-07-30	12.520	15.120	12.520	15.120	15.026	7,805,408
2024-07-29	12.710	12.740	12.350	12.600	12.521	1,311,800

← NewerPage 9 of 21 · 1,218 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.