Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	16.660	16.870	16.440	16.750	16.750	10,991,303
2024-04-29	15.820	16.880	15.710	16.700	16.700	18,311,489
2024-04-26	15.800	16.300	15.770	16.000	16.000	21,170,852
2024-04-25	14.890	16.490	14.880	16.150	16.150	31,411,866
2024-04-24	15.200	15.270	14.650	14.990	14.990	11,872,258
2024-04-23	14.980	15.610	14.860	15.370	15.370	16,462,187
2024-04-22	15.100	15.870	15.000	15.200	15.200	19,798,547
2024-04-19	13.730	15.010	13.690	14.990	14.990	20,082,493
2024-04-18	13.860	14.200	13.770	13.950	13.950	8,080,968
2024-04-17	13.330	13.930	13.310	13.880	13.880	11,901,314
2024-04-16	13.930	13.960	13.060	13.080	13.080	12,006,172
2024-04-15	14.380	14.470	13.560	14.000	14.000	12,324,583
2024-04-12	14.770	14.780	14.200	14.470	14.470	14,133,898
2024-04-11	15.050	15.090	14.690	14.790	14.790	16,009,672
2024-04-10	14.600	15.400	14.500	15.370	15.370	23,496,581
2024-04-09	14.380	14.950	14.140	14.670	14.670	16,040,778
2024-04-08	14.400	14.970	14.400	14.440	14.440	16,248,490
2024-04-03	15.150	15.320	14.360	14.700	14.700	25,015,819
2024-04-02	13.350	14.700	13.320	14.700	14.700	17,437,013
2024-04-01	12.800	13.390	12.740	13.360	13.360	8,993,651
2024-03-29	12.720	12.890	12.620	12.730	12.730	2,414,380
2024-03-28	12.610	12.920	12.600	12.720	12.720	5,090,357
2024-03-27	13.040	13.130	12.660	12.670	12.670	4,403,616
2024-03-26	13.180	13.190	12.760	12.990	12.990	4,927,862
2024-03-25	13.350	13.570	13.080	13.080	13.080	6,411,850
2024-03-22	13.900	14.150	13.450	13.490	13.490	8,327,297
2024-03-21	13.960	14.010	13.690	13.860	13.860	4,560,176
2024-03-20	13.960	14.020	13.860	13.960	13.960	3,681,466
2024-03-19	14.000	14.140	13.900	13.980	13.980	3,938,406
2024-03-18	14.070	14.190	13.850	14.030	14.030	4,015,865
2024-03-15	13.890	14.080	13.660	14.000	14.000	4,787,180
2024-03-14	13.950	14.170	13.650	13.880	13.880	4,654,380
2024-03-13	13.960	14.100	13.720	14.000	14.000	4,834,086
2024-03-12	13.890	13.980	13.650	13.950	13.950	5,331,880
2024-03-11	13.310	13.830	13.250	13.820	13.820	6,257,663
2024-03-08	13.330	13.580	13.150	13.310	13.310	3,903,775
2024-03-07	13.460	13.800	13.400	13.440	13.440	4,919,644
2024-03-06	13.420	13.720	13.230	13.460	13.460	4,629,125
2024-03-05	13.700	13.710	13.390	13.510	13.510	4,050,045
2024-03-04	13.800	13.950	13.560	13.770	13.770	4,320,730
2024-03-01	13.650	13.900	13.630	13.870	13.870	5,714,655
2024-02-29	13.190	13.680	13.110	13.650	13.650	5,448,757
2024-02-28	14.040	14.490	13.230	13.280	13.280	8,920,731
2024-02-27	13.710	14.050	13.590	14.050	14.050	5,712,613
2024-02-26	13.450	14.000	13.410	13.750	13.750	10,122,820
2024-02-23	13.480	13.570	13.260	13.480	13.480	5,763,157
2024-02-22	13.390	13.570	13.290	13.480	13.480	6,420,382
2024-02-21	13.400	13.890	13.220	13.440	13.440	7,415,775
2024-02-20	13.280	13.540	13.040	13.500	13.500	4,808,880
2024-02-19	14.040	14.080	13.130	13.300	13.300	7,826,801
2024-02-08	12.990	14.170	12.990	13.850	13.850	7,211,496
2024-02-07	12.670	13.310	12.310	13.030	13.030	8,551,459
2024-02-06	11.420	12.540	11.210	12.470	12.470	8,577,323
2024-02-05	12.260	12.260	11.130	11.470	11.470	9,711,085
2024-02-02	12.870	13.220	11.970	12.370	12.370	6,934,790
2024-02-01	12.990	13.420	12.920	13.100	13.100	3,501,713
2024-01-31	13.830	14.090	13.210	13.250	13.250	4,191,901
2024-01-30	14.650	14.650	13.860	13.860	13.860	3,779,050
2024-01-29	14.810	14.810	14.220	14.250	14.250	2,720,373
2024-01-26	14.850	15.040	14.570	14.650	14.650	3,664,785

← NewerPage 11 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.