Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	23.220	23.580	23.120	23.180	23.180	7,116,451
2025-10-23	24.140	24.180	22.820	23.200	23.200	9,597,640
2025-10-22	24.590	24.830	24.100	24.140	24.140	4,081,206
2025-10-21	24.230	24.500	24.020	24.400	24.400	3,540,400
2025-10-20	24.920	24.920	23.960	24.170	24.170	6,148,125
2025-10-17	25.000	25.290	24.280	24.360	24.360	5,670,218
2025-10-16	26.000	26.040	25.050	25.340	25.340	8,700,402
2025-10-15	26.530	26.560	25.660	26.110	26.110	7,346,902
2025-10-14	26.790	27.480	26.400	26.530	26.530	12,423,869
2025-10-13	26.100	27.060	26.050	26.620	26.620	7,787,022
2025-10-10	25.430	27.180	25.430	26.850	26.850	14,410,831
2025-10-09	26.240	26.480	25.020	25.250	25.250	10,341,096
2025-09-30	25.690	26.350	25.690	26.100	26.100	4,971,705
2025-09-29	25.700	26.050	25.300	25.780	25.780	5,421,023
2025-09-26	25.150	26.950	25.150	25.910	25.910	10,661,410
2025-09-25	25.540	25.540	25.020	25.230	25.230	4,199,198
2025-09-24	24.570	25.580	24.500	25.530	25.530	7,152,345
2025-09-23	25.220	25.280	24.130	24.700	24.700	6,597,969
2025-09-22	25.800	25.990	24.940	25.240	25.240	4,642,217
2025-09-19	25.120	26.220	25.080	25.800	25.800	7,915,877
2025-09-18	25.470	25.980	24.950	25.250	25.250	6,530,591
2025-09-17	26.090	26.090	25.500	25.640	25.640	5,044,327
2025-09-16	25.520	26.210	25.350	26.120	26.120	7,256,556
2025-09-15	26.020	26.150	25.180	25.510	25.510	8,064,617
2025-09-12	26.500	26.670	25.730	26.100	26.100	7,422,022
2025-09-11	26.180	26.330	25.670	26.270	26.270	4,968,742
2025-09-10	26.710	26.710	25.830	25.980	25.980	5,442,406
2025-09-09	26.570	27.150	26.330	26.640	26.640	10,505,929
2025-09-08	25.200	26.770	25.200	26.570	26.570	13,592,130
2025-09-05	24.240	25.200	24.100	25.120	25.120	7,748,971
2025-09-04	24.390	24.890	23.810	24.250	24.250	6,001,892
2025-09-03	25.060	25.190	24.390	24.480	24.480	6,387,319
2025-09-02	26.340	26.590	24.850	25.110	25.110	12,544,835
2025-09-01	25.630	26.900	25.070	26.340	26.340	16,442,286
2025-08-29	25.120	25.710	25.040	25.390	25.390	6,660,230
2025-08-28	25.150	25.490	24.770	25.150	25.150	7,802,771
2025-08-27	25.570	26.130	25.130	25.150	25.150	11,771,583
2025-08-26	24.340	25.990	24.340	25.600	25.600	13,108,046
2025-08-25	24.070	24.240	23.750	24.220	24.220	6,109,825
2025-08-22	24.280	24.280	23.650	24.000	24.000	8,422,644
2025-08-21	24.660	25.500	24.100	24.350	24.350	9,919,898
2025-08-20	23.240	24.940	23.090	24.660	24.660	14,120,809
2025-08-19	22.380	23.820	22.380	23.350	23.350	10,787,465
2025-08-18	22.710	23.330	22.500	22.510	22.510	8,718,525
2025-08-15	21.560	22.500	21.430	22.460	22.460	8,725,357
2025-08-14	21.690	21.860	21.490	21.580	21.580	4,401,074
2025-08-13	21.710	21.770	21.320	21.730	21.730	4,457,127
2025-08-12	21.740	21.870	21.370	21.710	21.710	5,340,504
2025-08-11	22.000	22.140	21.690	21.870	21.870	3,930,916
2025-08-08	21.880	22.160	21.630	22.010	22.010	3,732,810
2025-08-07	22.170	22.450	21.950	21.950	21.950	5,077,002
2025-08-06	22.050	22.330	21.780	22.220	22.220	5,144,183
2025-08-05	21.760	22.270	21.680	21.960	21.960	3,897,261
2025-08-04	21.900	21.980	21.570	21.750	21.750	5,551,246
2025-08-01	22.300	22.430	21.790	21.790	21.790	6,612,820
2025-07-31	22.830	22.840	22.320	22.450	22.450	6,346,223
2025-07-30	22.660	23.060	22.440	22.770	22.770	6,281,877
2025-07-29	22.640	22.800	22.170	22.710	22.710	6,517,063
2025-07-28	22.850	23.050	22.280	22.680	22.680	5,723,194
2025-07-25	22.650	23.050	22.600	22.850	22.850	7,770,699

← NewerPage 5 of 21 · 1,218 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.