Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.720	12.720	12.420	12.450	12.450	2,338,745
2024-07-26	12.250	12.740	12.250	12.680	12.680	4,055,305
2024-07-25	12.310	12.570	12.160	12.310	12.310	3,434,345
2024-07-24	12.490	12.580	12.260	12.290	12.290	4,582,310
2024-07-23	13.000	13.110	12.430	12.500	12.500	5,349,021
2024-07-22	13.180	13.240	12.910	13.030	13.030	3,092,280
2024-07-19	13.190	13.410	13.030	13.130	13.130	4,425,745
2024-07-18	13.180	13.240	12.860	13.200	13.200	3,728,275
2024-07-17	13.060	13.280	12.970	13.020	13.020	3,482,375
2024-07-16	13.280	13.280	12.940	13.000	13.000	3,685,965
2024-07-15	13.420	13.490	13.070	13.130	13.130	3,635,690
2024-07-12	13.500	13.640	13.330	13.390	13.390	3,463,690
2024-07-11	13.360	13.640	13.220	13.490	13.490	4,760,361
2024-07-10	13.470	13.700	13.150	13.180	13.180	4,074,164
2024-07-09	13.310	13.590	13.040	13.470	13.470	4,196,130
2024-07-08	13.650	13.890	13.360	13.450	13.450	2,807,270
2024-07-05	13.870	13.870	13.870	13.870	13.870	0
2024-07-04	14.360	14.360	13.770	13.870	13.870	3,311,077
2024-07-03	14.400	14.470	14.240	14.310	14.310	1,869,036
2024-07-02	14.600	14.600	14.230	14.410	14.410	2,963,375
2024-07-01	14.210	14.680	14.050	14.490	14.490	3,824,136
2024-06-28	14.310	14.580	14.060	14.110	14.110	3,965,765
2024-06-27	14.660	14.940	14.180	14.280	14.280	4,384,090
2024-06-26	14.500	14.820	14.320	14.780	14.780	3,214,061
2024-06-25	14.550	14.800	14.450	14.560	14.560	2,911,647
2024-06-24	15.010	15.060	14.510	14.550	14.550	3,690,872
2024-06-21	14.460	15.240	14.460	15.000	15.000	5,236,712
2024-06-20	14.810	14.990	14.500	14.560	14.560	5,516,704
2024-06-19	15.160	15.300	15.000	15.160	15.160	3,562,850
2024-06-18	14.790	15.470	14.720	15.160	15.160	5,805,519
2024-06-17	14.740	14.950	14.720	14.790	14.790	2,844,318
2024-06-14	14.960	14.990	14.570	14.900	14.900	5,511,015
2024-06-13	15.360	15.420	14.820	14.910	14.910	4,394,477
2024-06-12	15.360	15.490	15.270	15.350	15.350	2,320,940
2024-06-11	15.260	15.390	15.010	15.380	15.380	3,263,186
2024-06-07	15.500	15.650	15.290	15.340	15.340	3,985,545
2024-06-06	15.610	15.830	15.220	15.410	15.410	5,069,243
2024-06-05	15.900	15.990	15.610	15.670	15.670	3,914,510
2024-06-04	15.860	16.120	15.680	16.040	16.040	4,370,455
2024-06-03	15.630	15.900	15.440	15.820	15.820	6,427,595
2024-05-31	15.930	16.140	15.610	15.660	15.660	5,655,935
2024-05-30	16.140	16.500	15.910	15.940	15.940	6,199,675
2024-05-29	16.120	16.370	16.000	16.140	16.140	3,675,655
2024-05-28	16.250	16.690	16.110	16.190	16.190	5,872,237
2024-05-27	16.470	16.570	16.020	16.400	16.400	6,269,777
2024-05-24	16.300	16.880	16.000	16.340	16.340	9,340,068
2024-05-23	16.390	16.420	15.900	16.050	16.050	7,440,939
2024-05-22	16.410	16.680	16.330	16.460	16.460	8,734,565
2024-05-21	16.800	16.980	16.270	16.430	16.430	17,709,882
2024-05-20	17.700	18.300	16.800	17.000	17.000	18,082,773
2024-05-17	17.700	17.970	17.420	17.780	17.780	7,477,210
2024-05-16	17.520	17.950	17.110	17.710	17.710	10,255,828
2024-05-15	17.390	17.950	17.260	17.550	17.550	8,942,085
2024-05-14	17.300	17.750	16.890	17.540	17.540	11,230,471
2024-05-13	16.620	17.380	16.300	17.370	17.370	13,455,815
2024-05-10	17.210	17.460	16.850	16.970	16.970	10,125,529
2024-05-09	17.250	17.640	17.110	17.340	17.340	11,469,930
2024-05-08	18.350	18.370	17.170	17.210	17.210	16,499,175
2024-05-07	17.460	18.200	17.200	18.140	18.140	15,001,597
2024-05-06	17.000	18.000	16.450	17.450	17.450	20,748,669

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.2900 CNY
2022-09-30	3.0000 CNY
2021-09-17	1.0000 CNY
2021-05-27	0.5000 CNY
2020-09-24	1.0000 CNY
2020-06-11	0.3100 CNY
2019-06-13	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.