Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	54.000	54.780	52.700	53.510	34.293	3,776,390
2022-08-03	54.740	56.360	53.800	53.860	34.517	5,305,465
2022-08-02	56.250	56.280	54.000	54.790	35.113	5,334,302
2022-08-01	56.650	57.700	55.710	56.840	36.427	3,883,311
2022-07-29	58.840	59.350	56.780	57.700	36.978	4,765,510
2022-07-28	59.720	60.100	58.680	58.840	37.709	3,580,647
2022-07-27	59.900	60.640	58.910	59.670	38.241	4,110,887
2022-07-26	60.420	60.660	58.400	59.840	38.350	7,356,735
2022-07-25	55.520	60.730	55.260	59.810	38.331	11,021,850
2022-07-22	56.310	56.680	54.750	55.210	35.383	3,643,470
2022-07-21	57.830	57.830	56.250	56.310	36.088	5,549,976
2022-07-20	56.770	57.750	56.240	57.480	36.837	5,137,151
2022-07-19	54.720	57.340	54.180	57.150	36.626	6,652,341
2022-07-18	55.510	55.920	53.690	54.900	35.184	6,812,136
2022-07-15	55.210	57.160	55.010	55.390	35.498	6,284,542
2022-07-14	55.410	56.110	54.750	55.080	35.299	6,360,390
2022-07-13	56.500	57.310	55.400	55.800	35.761	5,332,499
2022-07-12	57.930	58.390	55.000	56.660	36.312	11,205,399
2022-07-11	62.600	62.610	56.790	56.790	36.395	12,454,779
2022-07-08	60.720	63.900	60.500	63.100	40.439	11,466,988
2022-07-07	60.880	61.300	59.630	60.600	38.837	5,024,035
2022-07-06	62.800	62.800	60.100	60.410	38.715	6,594,283
2022-07-05	62.300	63.460	60.380	63.170	40.484	7,988,242
2022-07-04	63.270	64.400	61.270	63.330	40.587	8,257,500
2022-07-01	61.170	65.160	60.930	63.270	40.548	11,374,665
2022-06-30	60.020	61.660	59.500	60.730	38.920	7,141,943
2022-06-29	60.880	61.760	59.520	59.730	38.279	6,677,898
2022-06-28	60.880	61.880	58.900	60.350	38.677	6,242,844
2022-06-27	61.190	61.570	60.010	60.170	38.561	6,331,416
2022-06-24	61.610	61.940	60.600	60.960	39.068	5,262,589
2022-06-23	62.500	63.000	59.890	61.560	39.452	5,336,968
2022-06-22	61.720	63.690	61.120	61.980	39.721	5,406,546
2022-06-21	62.200	63.440	60.610	61.710	39.548	7,140,294
2022-06-20	66.680	66.680	63.500	64.100	41.080	7,415,588
2022-06-17	63.920	66.950	63.520	66.680	42.733	6,548,969
2022-06-16	65.920	66.660	63.800	63.900	40.952	6,923,155
2022-06-15	69.230	69.660	65.900	66.200	42.426	9,292,828
2022-06-14	68.980	72.300	68.200	69.000	44.220	8,128,009
2022-06-13	69.110	69.880	67.200	69.880	44.784	7,169,293
2022-06-10	66.800	70.000	66.260	69.160	44.323	8,313,766
2022-06-09	65.660	69.000	64.900	67.510	43.265	9,459,402
2022-06-08	66.400	66.900	63.880	65.980	42.285	6,660,229
2022-06-07	64.000	67.300	63.500	66.420	42.567	9,486,700
2022-06-06	59.680	63.200	58.900	62.070	39.779	7,991,006
2022-06-02	60.260	61.590	59.000	59.860	38.363	4,548,986
2022-06-01	61.130	62.500	60.580	60.920	39.042	4,166,024
2022-05-31	61.390	62.280	60.420	61.760	39.580	4,522,719
2022-05-30	59.730	61.930	57.920	61.710	39.548	7,961,275
2022-05-27	62.350	62.500	60.500	61.000	39.093	7,359,031
2022-05-26	58.600	63.430	58.180	62.300	39.926	10,003,448
2022-05-25	57.720	58.990	57.610	58.600	37.555	4,414,890
2022-05-24	59.740	60.500	57.610	57.700	36.978	6,029,565
2022-05-23	59.720	61.160	58.580	59.900	38.388	8,424,558
2022-05-20	61.230	62.030	59.700	60.050	38.484	9,279,251
2022-05-19	59.140	61.100	59.070	60.860	39.004	6,076,607
2022-05-18	63.300	63.300	60.400	60.720	38.914	7,163,472
2022-05-17	63.360	64.000	61.250	63.330	40.587	7,729,354
2022-05-16	61.010	65.980	61.010	63.480	40.683	10,709,715
2022-05-13	59.000	63.000	58.500	60.700	38.901	8,539,995
2022-05-12	57.540	60.420	57.350	59.300	38.004	7,083,631

← NewerPage 18 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.