Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	41.000	41.770	40.650	41.600	26.660	5,086,646
2022-02-08	38.600	40.880	38.450	40.760	26.122	5,403,616
2022-02-07	38.800	39.800	38.150	38.500	24.674	3,405,615
2022-01-28	36.970	39.000	36.200	38.000	24.353	6,356,423
2022-01-27	37.990	38.600	36.670	36.830	23.603	4,726,275
2022-01-26	38.230	38.800	37.580	37.980	24.340	3,535,825
2022-01-25	39.710	40.150	38.160	38.180	24.469	4,211,961
2022-01-24	39.880	40.980	39.200	39.900	25.571	4,173,324
2022-01-21	40.280	41.100	39.800	40.410	25.898	3,902,000
2022-01-20	41.000	41.740	39.760	40.260	25.802	5,544,257
2022-01-19	42.950	42.950	40.380	41.330	26.487	7,057,734
2022-01-18	41.830	43.200	41.060	42.970	27.538	7,566,906
2022-01-17	42.370	42.750	41.130	41.830	26.808	6,508,471
2022-01-14	43.020	43.020	41.380	42.520	27.250	7,389,147
2022-01-13	42.830	44.390	41.610	43.130	27.641	10,813,907
2022-01-12	40.990	42.310	40.990	42.100	26.981	6,179,188
2022-01-11	41.590	42.870	40.400	40.620	26.032	6,349,478
2022-01-10	40.900	43.840	40.840	41.950	26.885	8,760,283
2022-01-07	42.000	42.520	40.600	40.850	26.180	6,282,317
2022-01-06	43.130	43.850	41.900	42.450	27.205	8,076,494
2022-01-05	42.700	44.780	42.280	43.260	27.724	10,850,635
2022-01-04	41.970	43.160	40.780	42.680	27.353	15,503,611
2021-12-31	38.550	41.720	38.470	41.120	26.353	15,591,586
2021-12-30	39.300	40.430	39.030	39.600	25.379	11,633,138
2021-12-29	38.270	40.100	37.660	39.300	25.186	19,918,837
2021-12-28	35.440	38.890	35.260	38.890	24.924	17,075,765
2021-12-27	35.400	35.910	35.030	35.350	22.655	4,718,569
2021-12-24	36.460	36.530	34.860	35.350	22.655	9,045,955
2021-12-23	37.150	37.280	35.860	36.230	23.219	8,762,216
2021-12-22	37.690	38.450	36.900	37.070	23.757	5,533,465
2021-12-21	36.460	38.150	36.400	37.500	24.033	7,415,130
2021-12-20	36.600	37.160	36.300	36.560	23.430	7,817,045
2021-12-17	38.990	40.000	37.700	37.730	24.180	8,230,606
2021-12-16	38.460	40.570	38.110	39.700	25.443	9,968,750
2021-12-15	38.450	39.200	37.800	38.560	24.712	6,293,031
2021-12-14	39.800	40.230	38.180	38.460	24.648	9,232,667
2021-12-13	41.020	41.500	39.600	39.700	25.443	15,370,059
2021-12-10	37.390	41.250	37.200	41.250	26.436	17,354,435
2021-12-09	38.900	39.390	37.160	37.500	24.033	11,840,069
2021-12-08	36.060	39.070	35.600	38.570	24.719	17,260,956
2021-12-07	35.000	37.600	34.510	36.200	23.200	22,667,132
2021-12-06	34.190	37.930	34.190	35.800	22.943	28,669,371
2021-12-03	36.840	36.840	36.840	36.840	23.610	1,998,680
2021-12-02	40.930	40.930	40.930	40.930	26.231	1,520,615
2021-12-01	46.200	46.950	44.400	45.480	29.147	8,148,620
2021-11-30	47.650	48.300	46.000	46.230	29.628	9,676,818
2021-11-29	47.640	48.660	47.210	47.690	30.563	6,751,310
2021-11-26	46.490	49.500	46.120	48.350	30.986	10,985,829
2021-11-25	46.700	46.700	45.660	46.450	29.769	6,453,586
2021-11-24	46.700	48.410	45.470	46.700	29.929	11,226,591
2021-11-23	43.000	47.680	43.000	46.860	30.031	12,907,260
2021-11-22	41.520	44.360	41.520	43.750	28.038	11,158,531
2021-11-19	40.890	42.000	40.680	41.900	26.853	9,064,390
2021-11-18	42.300	42.390	41.180	41.250	26.436	10,445,418
2021-11-17	43.690	43.700	40.770	41.410	26.539	17,727,421
2021-11-16	42.240	45.450	41.700	43.460	27.852	21,860,613
2021-11-15	40.210	42.240	40.210	42.240	27.070	28,598,334
2021-11-12	35.350	38.400	34.950	38.400	24.610	11,582,031
2021-11-11	35.390	35.500	34.580	34.910	22.373	5,621,793
2021-11-10	35.200	35.700	34.200	35.010	22.437	7,821,556

← NewerPage 20 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.