Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.030	25.060	24.550	24.820	24.820	3,682,802
2023-07-31	24.990	25.180	24.460	24.850	24.850	8,074,054
2023-07-28	24.710	25.160	24.420	24.820	24.820	5,361,635
2023-07-27	25.800	25.930	24.250	24.960	24.960	14,485,674
2023-07-26	25.800	26.500	25.650	26.100	26.100	6,416,343
2023-07-25	26.240	26.330	25.550	25.690	25.690	5,935,394
2023-07-24	27.050	27.250	25.760	25.980	25.980	8,778,039
2023-07-21	26.150	27.330	25.990	27.250	27.250	10,548,739
2023-07-20	26.260	26.860	25.800	25.900	25.900	8,303,359
2023-07-19	26.900	27.000	26.010	26.280	26.280	8,094,863
2023-07-18	26.150	28.000	25.610	26.860	26.860	16,199,437
2023-07-17	27.000	27.000	25.500	25.780	25.780	10,529,468
2023-07-14	25.080	25.340	24.570	25.300	25.300	5,755,269
2023-07-13	25.410	25.600	25.080	25.250	25.250	4,833,502
2023-07-12	24.550	25.570	24.320	25.550	25.550	8,421,447
2023-07-11	25.290	25.300	24.300	24.550	24.550	6,222,584
2023-07-10	24.570	25.380	24.400	25.290	25.290	8,612,916
2023-07-07	23.900	24.520	23.710	24.060	24.060	5,451,171
2023-07-06	22.770	24.140	22.770	23.900	23.900	6,071,822
2023-07-05	24.030	24.300	23.790	24.000	24.000	3,409,052
2023-07-04	24.330	24.600	23.900	24.030	24.030	4,217,456
2023-07-03	24.080	24.700	24.000	24.370	24.370	7,598,178
2023-06-30	23.230	24.050	23.230	23.750	23.750	5,041,237
2023-06-29	23.410	23.690	23.080	23.370	23.370	4,814,193
2023-06-28	23.960	24.250	23.310	23.540	23.540	7,699,289
2023-06-27	22.830	23.770	22.700	23.680	23.680	10,945,038
2023-06-26	21.310	23.340	21.260	22.790	22.790	10,843,691
2023-06-21	21.800	21.990	21.430	21.650	21.650	4,513,916
2023-06-20	21.520	22.100	21.330	21.830	21.830	5,906,465
2023-06-19	21.320	22.000	21.300	21.370	21.370	5,772,399
2023-06-16	21.400	22.110	21.030	21.170	21.170	5,052,972
2023-06-15	20.520	21.450	20.370	21.330	21.330	4,816,479
2023-06-14	20.550	20.880	20.460	20.540	20.540	2,516,967
2023-06-13	20.750	20.920	20.500	20.590	20.590	2,870,507
2023-06-12	20.780	21.020	20.430	20.840	20.840	3,801,107
2023-06-09	20.760	21.050	20.350	20.920	20.920	3,901,624
2023-06-08	30.190	30.380	29.900	30.130	20.579	3,021,227
2023-06-07	30.460	30.460	29.800	30.000	20.491	2,816,192
2023-06-06	31.030	31.050	30.200	30.300	20.696	2,694,884
2023-06-05	31.500	31.550	30.670	30.770	21.017	3,479,275
2023-06-02	30.360	31.830	30.020	31.350	21.413	6,076,507
2023-06-01	29.520	30.440	29.520	29.980	20.477	3,025,643
2023-05-31	30.650	30.840	29.700	29.750	20.320	3,311,051
2023-05-30	31.100	31.150	30.150	30.710	20.976	3,575,943
2023-05-29	31.400	31.690	30.850	31.000	21.174	3,950,960
2023-05-26	32.070	32.270	31.200	31.390	21.440	4,020,030
2023-05-25	32.750	32.940	31.950	32.160	21.966	3,679,285
2023-05-24	32.900	33.350	32.530	32.750	22.369	2,640,867
2023-05-23	33.190	33.550	32.890	32.900	22.471	2,837,825
2023-05-22	32.630	33.350	32.350	33.150	22.642	3,519,906
2023-05-19	32.000	32.980	31.960	32.790	22.396	2,729,983
2023-05-18	32.850	32.990	32.230	32.350	22.096	2,747,460
2023-05-17	32.820	33.070	32.590	32.840	22.430	2,446,295
2023-05-16	33.090	33.170	32.500	32.960	22.512	3,119,126
2023-05-15	32.410	33.080	32.240	32.980	22.526	4,821,416
2023-05-12	33.270	33.630	32.300	32.400	22.130	4,999,237
2023-05-11	32.450	34.210	31.950	33.640	22.977	8,984,339
2023-05-10	32.770	33.290	32.100	32.260	22.034	5,455,469
2023-05-09	33.040	33.600	32.780	32.780	22.389	3,407,104
2023-05-08	33.550	34.000	33.010	33.200	22.676	2,810,146

← NewerPage 14 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.