Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	42.810	44.890	42.560	44.670	30.510	6,192,396
2022-11-03	42.000	43.540	41.750	42.560	29.069	4,551,049
2022-11-02	42.000	42.700	41.520	42.240	28.851	4,626,029
2022-11-01	40.990	42.070	40.990	41.880	28.605	3,763,195
2022-10-31	40.550	42.050	40.500	40.820	27.881	4,020,974
2022-10-28	43.490	43.490	41.000	41.500	28.345	4,338,099
2022-10-27	44.070	44.170	43.260	43.270	29.554	2,965,532
2022-10-26	43.430	44.190	43.200	43.580	29.766	4,290,845
2022-10-25	43.550	44.470	42.880	43.400	29.643	6,321,145
2022-10-24	44.550	45.400	43.010	43.410	29.650	3,697,856
2022-10-21	45.420	45.650	43.650	44.540	30.422	3,327,613
2022-10-20	45.640	45.880	44.300	45.120	30.818	3,668,109
2022-10-19	46.500	46.920	45.800	46.000	31.419	2,874,002
2022-10-18	47.290	47.580	46.800	46.930	32.054	2,693,825
2022-10-17	47.130	47.760	46.660	46.970	32.081	3,840,425
2022-10-14	46.090	47.650	46.090	47.130	32.191	3,972,079
2022-10-13	45.430	46.950	44.510	46.230	31.576	4,970,560
2022-10-12	45.210	45.490	43.240	45.430	31.029	4,565,487
2022-10-11	43.650	45.340	43.490	45.140	30.831	4,799,985
2022-10-10	43.880	45.500	42.890	43.050	29.404	4,972,247
2022-09-30	45.880	45.880	43.700	43.880	29.971	5,175,893
2022-09-29	49.800	49.830	48.550	48.620	31.159	4,187,679
2022-09-28	50.500	50.500	49.200	49.300	31.595	2,105,980
2022-09-27	51.440	51.500	49.400	50.300	32.236	3,259,311
2022-09-26	50.600	51.900	49.500	51.020	32.697	2,707,492
2022-09-23	52.130	52.920	50.750	50.760	32.531	3,853,578
2022-09-22	50.680	51.880	50.150	51.480	32.992	2,336,534
2022-09-21	51.030	51.280	50.630	50.830	32.576	1,896,863
2022-09-20	51.210	52.320	50.660	51.290	32.870	4,180,263
2022-09-19	48.670	51.180	48.610	50.800	32.556	5,381,735
2022-09-16	50.270	50.830	48.710	49.350	31.627	4,985,781
2022-09-15	51.500	51.820	49.830	50.270	32.217	4,053,241
2022-09-14	52.020	52.420	51.070	51.380	32.928	4,056,560
2022-09-13	53.160	53.350	52.700	52.930	33.921	2,775,033
2022-09-09	52.980	53.580	52.410	53.090	34.024	3,076,573
2022-09-08	55.110	55.110	52.800	52.810	33.845	6,478,449
2022-09-07	57.000	57.150	55.000	55.400	35.504	4,347,561
2022-09-06	53.450	57.510	53.160	57.150	36.626	7,514,842
2022-09-05	53.590	54.100	52.890	53.240	34.120	2,726,147
2022-09-02	54.730	54.730	52.800	53.700	34.415	3,733,863
2022-09-01	53.970	55.170	53.710	54.410	34.870	3,570,358
2022-08-31	55.150	56.380	53.710	53.850	34.511	4,764,991
2022-08-30	57.680	57.690	55.880	56.080	35.940	4,560,977
2022-08-29	57.940	57.940	56.450	57.500	36.850	5,128,938
2022-08-26	57.480	59.320	56.500	58.440	37.453	6,578,025
2022-08-25	56.380	58.500	56.080	57.240	36.684	6,034,489
2022-08-24	59.500	59.590	56.040	56.240	36.043	6,546,565
2022-08-23	60.180	60.920	58.660	59.120	37.888	7,214,129
2022-08-22	55.320	60.930	54.870	59.970	38.433	8,118,957
2022-08-19	56.200	56.890	55.670	55.770	35.742	2,637,590
2022-08-18	56.470	57.230	56.130	56.380	36.133	2,166,398
2022-08-17	57.590	58.260	56.350	56.800	36.402	3,235,970
2022-08-16	58.300	58.970	56.900	57.790	37.036	4,198,904
2022-08-15	57.890	59.170	57.000	58.320	37.376	5,633,751
2022-08-12	55.610	58.270	55.600	57.790	37.036	5,864,235
2022-08-11	55.660	55.800	54.630	55.640	35.658	3,455,149
2022-08-10	56.440	58.490	54.900	55.120	35.325	5,527,127
2022-08-09	54.000	57.570	53.180	56.750	36.370	7,429,291
2022-08-08	53.980	54.910	53.100	54.000	34.607	5,035,584
2022-08-05	53.570	54.100	52.900	53.790	34.473	3,885,731

← NewerPage 17 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.