Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.480	19.250	18.480	19.160	19.160	4,595,528
2023-10-31	18.790	18.960	18.400	18.580	18.580	4,394,591
2023-10-30	18.790	19.180	18.690	18.830	18.830	4,050,300
2023-10-27	18.220	19.090	18.050	18.970	18.970	4,144,658
2023-10-26	18.270	18.370	17.970	18.220	18.220	2,242,668
2023-10-25	18.430	18.620	18.210	18.340	18.340	4,429,635
2023-10-24	17.010	18.340	17.010	18.300	18.300	5,000,355
2023-10-23	18.740	18.740	17.530	17.570	17.570	4,864,921
2023-10-20	18.550	18.920	18.550	18.690	18.690	1,761,471
2023-10-19	18.640	18.960	18.640	18.680	18.680	1,858,452
2023-10-18	19.040	19.360	18.760	18.840	18.840	2,626,971
2023-10-17	19.250	19.250	18.880	19.040	19.040	2,036,410
2023-10-16	19.730	19.750	19.100	19.140	19.140	3,832,231
2023-10-13	20.250	20.350	19.590	19.700	19.700	2,640,005
2023-10-12	20.160	20.520	20.120	20.200	20.200	2,645,748
2023-10-11	20.450	20.700	20.000	20.100	20.100	3,041,855
2023-10-10	20.560	20.770	20.330	20.480	20.480	1,943,474
2023-10-09	20.770	21.120	20.530	20.730	20.730	3,270,671
2023-09-28	20.780	20.960	20.630	20.750	20.750	1,690,901
2023-09-27	20.280	21.060	20.260	20.780	20.780	2,831,880
2023-09-26	21.000	21.070	20.360	20.410	20.410	2,741,290
2023-09-25	21.210	21.350	21.010	21.030	21.030	1,726,245
2023-09-22	20.920	21.330	20.860	21.320	21.320	1,574,905
2023-09-21	21.020	21.240	21.000	21.000	21.000	1,547,482
2023-09-20	21.060	21.520	21.000	21.090	21.090	2,348,155
2023-09-19	21.360	21.430	20.950	21.090	21.090	1,602,303
2023-09-18	21.180	21.380	20.830	21.280	21.280	1,921,020
2023-09-15	21.080	21.280	20.950	21.200	21.200	1,487,945
2023-09-14	21.210	21.220	20.950	21.080	21.080	1,217,511
2023-09-13	21.310	21.580	21.110	21.210	21.210	1,914,604
2023-09-12	21.280	21.380	20.910	21.310	21.310	2,318,761
2023-09-11	21.050	21.590	21.050	21.240	21.240	2,820,566
2023-09-08	21.340	21.770	21.100	21.130	21.130	2,286,361
2023-09-07	22.140	22.160	21.510	21.580	21.580	2,900,377
2023-09-06	22.030	22.260	21.860	22.170	22.170	1,272,975
2023-09-05	22.250	22.450	22.100	22.200	22.200	1,808,445
2023-09-04	22.200	22.470	21.920	22.360	22.360	2,940,280
2023-09-01	22.200	22.250	21.950	22.010	22.010	1,821,393
2023-08-31	22.180	22.390	22.010	22.040	22.040	1,618,813
2023-08-30	22.200	22.510	22.150	22.250	22.250	2,037,076
2023-08-29	22.470	22.680	22.180	22.270	22.270	4,014,435
2023-08-28	22.590	22.870	22.160	22.290	22.290	4,179,103
2023-08-25	22.000	22.250	21.630	21.700	21.700	2,920,153
2023-08-24	21.470	22.330	21.400	22.050	22.050	3,606,420
2023-08-23	21.710	21.790	21.400	21.470	21.470	3,542,105
2023-08-22	21.980	22.200	21.320	21.710	21.710	3,611,396
2023-08-21	22.260	22.550	21.970	21.970	21.970	3,322,260
2023-08-18	23.000	23.050	22.170	22.200	22.200	5,935,507
2023-08-17	23.290	23.290	23.000	23.080	23.080	2,389,153
2023-08-16	23.500	23.790	23.290	23.360	23.360	1,587,746
2023-08-15	23.980	24.230	23.500	23.750	23.750	2,904,524
2023-08-14	23.940	24.030	23.510	23.990	23.990	2,092,452
2023-08-11	24.490	24.600	23.980	24.030	24.030	2,416,751
2023-08-10	24.690	24.790	24.450	24.490	24.490	1,697,200
2023-08-09	24.900	25.050	24.490	24.730	24.730	3,180,532
2023-08-08	24.260	24.950	24.000	24.890	24.890	4,051,713
2023-08-07	24.200	24.340	24.000	24.090	24.090	2,381,185
2023-08-04	24.690	24.850	24.360	24.410	24.410	3,082,697
2023-08-03	24.280	24.750	24.280	24.640	24.640	3,449,356
2023-08-02	24.820	24.930	24.290	24.420	24.420	3,340,093

← NewerPage 13 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.