Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	58.420	59.480	56.880	58.770	37.664	8,210,710
2022-05-10	57.510	60.080	57.320	57.880	37.094	9,210,646
2022-05-09	59.990	60.680	56.560	58.920	37.760	9,782,213
2022-05-06	58.010	63.500	57.880	59.880	38.376	17,585,660
2022-05-05	54.000	57.730	53.000	57.730	36.998	4,187,449
2022-04-29	51.270	53.270	49.900	52.480	33.633	7,912,107
2022-04-28	51.000	52.200	48.900	50.820	32.569	8,129,784
2022-04-27	47.700	51.000	46.510	50.000	32.044	10,348,971
2022-04-26	52.160	52.680	47.770	48.180	30.877	7,569,464
2022-04-25	54.000	55.450	51.880	51.950	33.293	10,178,282
2022-04-22	55.180	57.750	53.860	56.500	36.209	9,821,941
2022-04-21	59.740	59.880	54.000	55.870	35.806	16,308,788
2022-04-20	61.000	62.950	59.330	59.740	38.286	25,554,615
2022-04-19	56.200	57.230	54.610	57.230	36.677	7,081,855
2022-04-18	51.520	52.330	49.230	52.030	33.345	4,791,287
2022-04-15	52.540	52.850	49.880	50.200	32.172	3,667,192
2022-04-14	50.610	52.880	49.030	52.480	33.633	5,909,540
2022-04-13	49.130	51.800	49.100	50.560	32.403	5,229,359
2022-04-12	51.000	51.210	48.500	49.510	31.730	7,420,670
2022-04-11	49.030	52.500	49.030	51.800	33.197	10,644,621
2022-04-08	45.660	49.300	45.150	49.040	31.428	9,670,969
2022-04-07	45.480	46.150	44.810	45.570	29.205	3,253,817
2022-04-06	45.790	45.850	44.520	45.500	29.160	3,875,691
2022-04-01	45.250	47.800	45.080	45.800	29.352	5,994,369
2022-03-31	45.170	45.980	44.210	45.800	29.352	5,418,045
2022-03-30	44.280	45.300	43.910	44.990	28.833	4,246,180
2022-03-29	43.800	44.940	43.440	44.120	28.275	4,024,248
2022-03-28	43.460	44.210	42.540	44.100	28.263	5,216,747
2022-03-25	44.600	45.200	43.720	43.790	28.064	4,345,489
2022-03-24	44.200	45.440	43.860	44.900	28.775	6,091,793
2022-03-23	41.480	44.560	41.480	44.350	28.423	7,166,384
2022-03-22	41.800	42.560	41.320	41.480	26.583	3,356,420
2022-03-21	41.400	42.350	40.570	42.150	27.013	4,541,878
2022-03-18	40.500	41.000	39.600	40.850	26.180	4,518,153
2022-03-17	40.090	41.280	39.230	40.350	25.859	6,083,221
2022-03-16	38.780	39.500	36.270	39.200	25.122	8,193,870
2022-03-15	39.910	39.910	37.810	38.140	24.443	6,572,894
2022-03-14	40.860	41.400	39.770	39.910	25.577	5,380,148
2022-03-11	41.960	42.480	40.610	41.600	26.660	4,802,382
2022-03-10	41.000	43.220	41.000	42.450	27.205	9,272,722
2022-03-09	44.270	44.590	39.510	40.170	25.744	12,512,770
2022-03-08	44.800	46.300	43.300	43.900	28.134	7,439,245
2022-03-07	44.470	46.110	44.150	45.130	28.923	6,338,102
2022-03-04	44.100	45.500	44.090	44.470	28.500	4,424,495
2022-03-03	44.180	44.900	43.550	44.120	28.275	3,913,162
2022-03-02	44.440	44.440	43.430	44.180	28.314	3,931,532
2022-03-01	46.100	46.100	43.900	44.150	28.295	8,261,836
2022-02-28	45.750	46.440	44.850	45.750	29.320	3,703,095
2022-02-25	45.680	46.180	44.600	45.630	29.243	4,861,944
2022-02-24	45.980	47.570	44.200	44.970	28.820	8,007,741
2022-02-23	46.000	46.620	45.430	45.890	29.410	5,570,865
2022-02-22	45.070	45.610	44.370	45.310	29.038	4,384,984
2022-02-21	45.980	46.420	45.040	45.460	29.134	5,636,010
2022-02-18	47.600	47.690	46.020	46.170	29.589	6,916,199
2022-02-17	45.200	49.490	44.900	47.650	30.538	16,212,919
2022-02-16	42.900	45.760	42.620	45.550	29.192	9,919,489
2022-02-15	41.820	43.080	40.380	42.930	27.513	9,999,578
2022-02-14	41.690	43.980	40.820	41.350	26.500	13,847,827
2022-02-11	41.740	42.400	39.800	39.980	25.622	5,946,183
2022-02-10	41.660	42.050	41.200	41.740	26.750	3,480,290

← NewerPage 19 of 21 · 1,219 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.