Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.330	14.880	14.170	14.850	14.850	3,840,056
2024-01-24	14.480	14.550	13.780	14.320	14.320	3,668,780
2024-01-23	14.130	14.430	13.920	14.360	14.360	4,013,620
2024-01-22	15.140	15.190	13.900	14.110	14.110	4,305,445
2024-01-19	15.080	15.600	15.050	15.130	15.130	2,765,775
2024-01-18	15.300	15.430	14.610	15.200	15.200	5,366,466
2024-01-17	15.580	15.740	15.300	15.300	15.300	3,802,605
2024-01-16	15.900	16.030	15.450	15.620	15.620	4,272,713
2024-01-15	16.300	16.350	15.920	15.940	15.940	2,682,654
2024-01-12	16.300	16.660	16.240	16.320	16.320	2,195,260
2024-01-11	16.010	16.450	15.970	16.340	16.340	3,324,645
2024-01-10	16.070	16.460	15.900	16.090	16.090	2,121,715
2024-01-09	16.400	16.640	16.060	16.190	16.190	2,813,175
2024-01-08	16.690	16.760	16.330	16.350	16.350	2,655,220
2024-01-05	17.320	17.320	16.630	16.700	16.700	3,348,249
2024-01-04	17.400	17.490	17.100	17.270	17.270	1,994,238
2024-01-03	17.290	17.590	17.290	17.430	17.430	2,826,988
2024-01-02	17.460	17.610	17.200	17.410	17.410	2,918,650
2023-12-29	17.150	17.460	17.010	17.400	17.400	3,272,345
2023-12-28	16.560	17.280	16.470	17.150	17.150	5,533,967
2023-12-27	16.470	16.590	16.280	16.520	16.520	1,823,438
2023-12-26	16.480	16.820	16.440	16.500	16.500	2,836,148
2023-12-25	16.760	16.820	16.440	16.560	16.560	2,218,395
2023-12-22	16.460	16.720	16.170	16.620	16.620	2,574,545
2023-12-21	16.240	16.480	16.100	16.380	16.380	2,545,304
2023-12-20	16.350	16.640	16.260	16.260	16.260	1,571,499
2023-12-19	16.310	16.390	16.190	16.330	16.330	1,618,175
2023-12-18	16.670	16.670	16.250	16.310	16.310	2,552,042
2023-12-15	16.760	17.050	16.610	16.650	16.650	2,030,663
2023-12-14	16.950	17.070	16.730	16.770	16.770	1,575,885
2023-12-13	17.290	17.290	16.860	16.860	16.860	2,064,594
2023-12-12	17.100	17.400	16.840	17.300	17.300	4,078,604
2023-12-11	16.870	17.210	16.650	17.150	17.150	3,445,885
2023-12-08	17.060	17.210	16.800	16.880	16.880	3,246,051
2023-12-07	17.430	17.430	16.850	17.100	17.100	2,814,455
2023-12-06	17.090	17.690	17.090	17.320	17.320	2,812,855
2023-12-05	17.360	17.760	17.130	17.140	17.140	2,030,300
2023-12-04	17.950	17.950	17.400	17.570	17.570	3,367,510
2023-12-01	17.950	18.040	17.650	17.950	17.950	2,036,524
2023-11-30	18.210	18.390	17.720	17.810	17.810	2,545,145
2023-11-29	18.350	18.530	18.200	18.290	18.290	1,997,585
2023-11-28	18.280	18.480	18.020	18.340	18.340	1,943,118
2023-11-27	18.470	18.530	18.180	18.280	18.280	2,480,688
2023-11-24	18.690	18.720	18.320	18.360	18.360	2,975,562
2023-11-23	18.420	18.780	18.390	18.660	18.660	2,320,388
2023-11-22	18.830	18.960	18.370	18.420	18.420	2,397,364
2023-11-21	18.980	19.270	18.810	18.830	18.830	3,773,470
2023-11-20	19.010	19.080	18.770	18.980	18.980	2,051,647
2023-11-17	18.910	19.110	18.760	19.020	19.020	2,052,517
2023-11-16	19.280	19.290	18.820	18.900	18.900	2,024,860
2023-11-15	18.840	19.280	18.840	19.080	19.080	3,366,775
2023-11-14	18.890	18.980	18.660	18.780	18.780	1,922,914
2023-11-13	18.610	18.950	18.460	18.900	18.900	4,083,755
2023-11-10	18.600	18.620	18.300	18.460	18.460	2,258,221
2023-11-09	18.500	18.730	18.460	18.620	18.620	2,171,065
2023-11-08	18.800	18.800	18.390	18.500	18.500	2,660,373
2023-11-07	19.020	19.020	18.580	18.780	18.780	2,362,285
2023-11-06	18.780	19.080	18.700	18.910	18.910	3,162,720
2023-11-03	18.800	19.160	18.690	18.790	18.790	3,692,131
2023-11-02	19.100	19.200	18.800	18.830	18.830	3,513,838

← NewerPage 12 of 21 · 1,219 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.