Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	49.900	50.150	48.610	48.850	33.365	6,873,897
2023-02-03	48.620	50.550	47.930	50.380	34.410	9,014,590
2023-02-02	48.620	48.830	48.010	48.610	33.201	3,789,675
2023-02-01	49.010	49.090	47.770	48.560	33.167	8,073,510
2023-01-31	48.750	49.440	48.290	49.000	33.468	4,150,427
2023-01-30	49.100	49.680	48.420	48.890	33.393	8,000,129
2023-01-20	46.150	49.220	45.780	49.060	33.509	11,873,554
2023-01-19	46.010	46.650	45.780	46.640	31.856	3,175,875
2023-01-18	45.870	46.280	45.720	46.130	31.508	2,229,955
2023-01-17	45.870	46.290	45.510	45.890	31.344	2,580,421
2023-01-16	45.190	46.350	44.980	45.810	31.289	5,729,775
2023-01-13	45.730	45.860	45.010	45.290	30.934	3,121,214
2023-01-12	46.030	46.400	45.590	45.860	31.323	3,219,429
2023-01-11	46.200	46.650	45.520	46.120	31.501	5,036,899
2023-01-10	45.180	46.600	44.410	46.280	31.610	8,537,486
2023-01-09	44.100	45.650	43.010	45.160	30.845	8,617,046
2023-01-06	44.430	45.130	44.010	44.510	30.401	5,321,479
2023-01-05	44.970	44.970	44.180	44.420	30.340	4,728,537
2023-01-04	44.250	45.480	44.100	44.940	30.695	5,154,765
2023-01-03	44.080	44.760	42.320	44.500	30.394	5,748,719
2022-12-30	43.590	45.360	43.460	44.080	30.107	5,390,270
2022-12-29	43.800	43.990	43.240	43.600	29.780	2,340,527
2022-12-28	44.800	45.370	43.540	43.870	29.964	4,551,347
2022-12-27	44.320	44.750	43.370	44.650	30.497	4,182,809
2022-12-26	42.900	45.060	42.850	44.380	30.312	5,440,259
2022-12-23	42.530	43.210	41.990	43.100	29.438	3,097,237
2022-12-22	45.780	46.000	42.560	42.830	29.254	5,761,949
2022-12-21	43.870	46.280	43.700	45.500	31.077	6,102,749
2022-12-20	43.420	43.940	43.300	43.740	29.875	2,481,808
2022-12-19	44.230	44.580	43.500	43.800	29.916	2,728,035
2022-12-16	44.570	44.920	44.230	44.250	30.224	2,597,747
2022-12-15	45.130	45.180	44.000	44.710	30.538	2,514,880
2022-12-14	46.020	46.200	44.700	45.120	30.818	3,324,731
2022-12-13	45.650	46.770	45.420	45.720	31.228	4,832,591
2022-12-12	46.510	46.630	45.100	45.520	31.091	6,177,217
2022-12-09	45.980	46.440	45.540	46.440	31.719	4,758,175
2022-12-08	45.620	46.560	44.500	46.000	31.419	4,894,898
2022-12-07	44.950	46.800	44.950	45.610	31.152	10,908,328
2022-12-06	42.820	45.540	42.220	44.910	30.674	10,200,078
2022-12-05	42.260	42.880	42.100	42.820	29.247	2,977,880
2022-12-02	42.970	43.040	42.000	42.300	28.892	3,806,561
2022-12-01	43.360	44.060	42.910	43.030	29.390	3,967,804
2022-11-30	43.370	43.700	42.570	42.750	29.199	2,782,652
2022-11-29	42.000	43.250	41.810	43.080	29.424	4,452,855
2022-11-28	42.860	43.290	41.550	42.100	28.755	7,321,566
2022-11-25	44.750	44.880	43.740	43.840	29.944	4,278,799
2022-11-24	43.210	44.860	43.000	44.740	30.558	6,665,971
2022-11-23	42.700	44.330	42.300	43.180	29.493	5,455,284
2022-11-22	42.680	43.440	42.510	42.890	29.295	2,845,622
2022-11-21	42.300	43.100	41.520	43.020	29.383	4,318,814
2022-11-18	42.910	43.020	42.070	42.380	28.946	3,315,838
2022-11-17	43.500	43.520	42.640	42.820	29.247	2,913,242
2022-11-16	44.570	44.590	43.160	43.750	29.882	5,625,686
2022-11-15	44.130	45.100	43.880	44.650	30.497	6,244,024
2022-11-14	45.660	46.000	43.940	44.050	30.087	4,250,387
2022-11-11	46.180	46.570	45.200	45.220	30.886	4,391,458
2022-11-10	46.790	47.090	45.070	45.300	30.941	4,685,254
2022-11-09	46.350	48.190	46.350	46.880	32.020	5,481,348
2022-11-08	45.860	46.580	45.280	46.400	31.692	4,897,860
2022-11-07	44.540	47.500	44.330	45.910	31.357	8,266,761

← NewerPage 16 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.