Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.150	34.320	33.400	33.700	23.018	2,959,399
2023-05-04	35.020	35.020	34.010	34.340	23.455	3,623,355
2023-04-28	33.960	35.300	33.950	35.190	24.035	3,741,000
2023-04-27	34.750	34.750	33.500	34.230	23.380	3,788,834
2023-04-26	33.350	34.780	33.100	34.620	23.646	3,775,947
2023-04-25	34.060	34.740	32.910	33.350	22.779	4,908,969
2023-04-24	35.050	35.050	34.100	34.380	23.482	3,585,142
2023-04-21	35.500	35.990	34.750	35.060	23.947	4,310,194
2023-04-20	35.490	35.860	34.920	35.600	24.315	4,366,338
2023-04-19	34.900	35.850	34.300	35.780	24.438	8,495,635
2023-04-18	35.900	35.900	33.770	34.890	23.831	15,921,465
2023-04-17	36.650	37.760	36.510	37.200	25.408	6,413,727
2023-04-14	36.250	36.880	36.010	36.660	25.040	4,330,372
2023-04-13	35.990	36.320	35.410	36.280	24.780	4,856,703
2023-04-12	36.630	37.150	35.930	35.990	24.582	5,302,792
2023-04-11	37.000	37.220	36.540	36.810	25.142	5,341,721
2023-04-10	37.980	38.270	37.190	37.300	25.477	5,321,830
2023-04-07	37.550	38.310	37.520	37.840	25.845	3,820,605
2023-04-06	37.900	38.140	37.350	37.670	25.729	4,066,364
2023-04-04	38.990	38.990	37.500	37.760	25.791	8,718,813
2023-04-03	39.780	39.820	38.740	38.880	26.556	6,566,657
2023-03-31	40.210	40.670	39.700	39.870	27.232	3,348,904
2023-03-30	40.390	40.390	39.390	40.290	27.519	4,132,447
2023-03-29	40.420	40.770	39.980	40.040	27.348	3,476,230
2023-03-28	40.890	41.160	40.410	40.670	27.778	2,528,147
2023-03-27	40.950	40.960	40.350	40.740	27.826	2,312,110
2023-03-24	41.800	41.800	40.950	40.950	27.970	2,784,822
2023-03-23	41.880	42.100	41.280	41.620	28.427	3,042,253
2023-03-22	42.100	42.920	41.880	41.940	28.646	2,910,989
2023-03-21	41.310	42.390	40.900	42.080	28.741	5,846,948
2023-03-20	40.380	41.640	39.580	41.120	28.086	8,330,912
2023-03-17	41.220	41.300	40.160	40.260	27.498	6,221,300
2023-03-16	41.800	41.940	40.660	40.730	27.819	5,828,344
2023-03-15	42.240	42.400	41.800	41.800	28.550	4,666,117
2023-03-14	42.800	43.070	42.100	42.250	28.857	3,001,120
2023-03-13	42.520	43.470	42.380	42.860	29.274	3,782,905
2023-03-10	42.900	43.320	42.240	42.800	29.233	5,270,913
2023-03-09	43.650	43.860	43.140	43.140	29.465	3,541,184
2023-03-08	44.380	44.490	43.560	43.650	29.814	4,708,096
2023-03-07	44.500	45.510	44.350	44.420	30.340	5,915,261
2023-03-06	44.200	44.650	43.510	44.500	30.394	4,490,642
2023-03-03	45.190	45.190	44.000	44.090	30.114	6,979,570
2023-03-02	46.080	46.300	44.930	44.990	30.729	5,493,220
2023-03-01	46.490	46.490	45.830	46.150	31.521	4,025,446
2023-02-28	47.420	47.430	46.160	46.550	31.794	4,389,351
2023-02-27	46.900	47.700	46.540	47.220	32.252	5,984,212
2023-02-24	47.020	47.100	46.220	46.890	32.027	2,064,075
2023-02-23	47.250	47.500	46.610	47.000	32.102	2,487,972
2023-02-22	47.200	47.880	46.870	47.310	32.314	3,194,458
2023-02-21	47.400	48.250	47.130	47.290	32.300	4,272,581
2023-02-20	46.870	47.300	45.840	47.260	32.279	5,849,017
2023-02-17	46.580	47.480	46.580	46.860	32.006	2,640,885
2023-02-16	47.510	47.890	46.260	46.720	31.911	5,040,664
2023-02-15	48.570	49.120	47.440	47.480	32.430	5,798,552
2023-02-14	49.560	49.590	48.060	48.480	33.113	6,373,024
2023-02-13	49.970	50.160	48.700	49.120	33.550	4,710,320
2023-02-10	49.800	50.240	49.570	49.970	34.130	2,703,778
2023-02-09	49.310	50.070	48.910	49.730	33.967	3,263,457
2023-02-08	50.120	50.650	49.450	49.660	33.919	4,382,785
2023-02-07	48.900	50.270	48.380	50.220	34.301	5,870,368

← NewerPage 15 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.