Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.100	16.480	16.000	16.290	16.290	9,635,945
2025-04-24	16.050	16.450	15.900	16.160	16.160	9,650,102
2025-04-23	16.510	16.600	15.940	15.980	15.980	16,023,275
2025-04-22	16.290	16.930	16.180	16.620	16.620	28,130,516
2025-04-21	15.280	15.420	15.060	15.390	15.390	5,783,210
2025-04-18	15.100	15.240	14.920	15.190	15.190	4,096,140
2025-04-17	14.900	15.300	14.880	15.110	15.110	5,598,437
2025-04-16	14.900	15.150	14.870	14.980	14.980	4,688,067
2025-04-15	14.920	15.030	14.770	14.990	14.990	4,779,202
2025-04-14	14.920	15.050	14.740	14.960	14.960	7,648,090
2025-04-11	14.570	15.190	14.570	14.900	14.900	10,782,845
2025-04-10	14.400	15.050	14.260	14.700	14.700	8,471,835
2025-04-09	14.250	14.420	13.990	14.290	14.290	8,921,765
2025-04-08	14.330	14.780	14.330	14.650	14.650	9,130,830
2025-04-07	14.460	14.870	13.730	14.200	14.200	13,196,654
2025-04-03	14.760	15.030	14.720	14.990	14.990	4,541,987
2025-04-02	14.840	15.040	14.720	14.860	14.860	3,453,613
2025-04-01	15.000	15.130	14.770	14.820	14.820	5,070,477
2025-03-31	14.920	15.060	14.660	14.970	14.970	5,694,737
2025-03-28	15.480	15.480	14.930	14.950	14.950	7,805,907
2025-03-27	15.410	15.740	15.410	15.520	15.520	7,173,023
2025-03-26	15.800	15.820	15.480	15.540	15.540	6,052,393
2025-03-25	15.810	15.990	15.460	15.730	15.730	10,305,465
2025-03-24	15.620	15.920	15.450	15.900	15.900	8,547,970
2025-03-21	15.820	16.000	15.600	15.720	15.720	8,125,691
2025-03-20	15.250	16.000	15.120	15.850	15.850	14,182,667
2025-03-19	15.440	15.480	15.100	15.230	15.230	7,143,163
2025-03-18	15.180	15.530	15.160	15.440	15.440	8,982,220
2025-03-17	15.270	15.420	15.080	15.160	15.160	7,953,360
2025-03-14	15.280	15.370	14.890	15.300	15.300	9,802,321
2025-03-13	15.640	15.880	15.020	15.020	15.020	21,035,908
2025-03-12	14.250	15.640	14.240	15.640	15.640	22,829,391
2025-03-11	14.180	14.240	14.000	14.220	14.220	5,381,488
2025-03-10	14.390	14.510	14.160	14.280	14.280	4,668,224
2025-03-07	14.300	14.470	14.210	14.270	14.270	4,222,255
2025-03-06	13.850	14.500	13.840	14.400	14.400	8,852,980
2025-03-05	14.300	14.300	13.710	13.870	13.870	4,998,608
2025-03-04	13.740	13.830	13.650	13.790	13.790	3,050,947
2025-03-03	13.860	14.080	13.770	13.790	13.790	4,778,232
2025-02-28	13.820	13.990	13.720	13.830	13.830	7,260,647
2025-02-27	13.720	13.830	13.640	13.780	13.780	6,316,010
2025-02-26	13.570	13.720	13.550	13.680	13.680	3,640,529
2025-02-25	13.650	13.660	13.510	13.530	13.530	4,489,328
2025-02-24	13.770	13.990	13.650	13.750	13.750	9,974,240
2025-02-21	13.870	13.880	13.700	13.770	13.770	5,867,882
2025-02-20	13.800	13.950	13.640	13.890	13.890	4,275,705
2025-02-19	13.710	13.870	13.570	13.800	13.800	4,017,020
2025-02-18	13.710	13.970	13.590	13.770	13.770	6,057,068
2025-02-17	13.640	13.770	13.460	13.710	13.710	4,622,710
2025-02-14	13.710	13.810	13.560	13.660	13.660	4,058,255
2025-02-13	13.980	13.980	13.680	13.720	13.720	5,156,767
2025-02-12	13.860	14.020	13.660	14.010	14.010	5,954,635
2025-02-11	14.010	14.010	13.720	13.900	13.900	4,928,632
2025-02-10	14.410	14.410	13.920	13.970	13.970	6,682,411
2025-02-07	14.360	14.580	14.290	14.320	14.320	5,171,030
2025-02-06	14.330	14.390	14.000	14.350	14.350	3,379,824
2025-02-05	14.590	14.620	14.220	14.330	14.330	2,587,170
2025-01-27	14.410	14.700	14.380	14.510	14.510	2,653,074
2025-01-24	14.280	14.400	14.160	14.380	14.380	2,840,610
2025-01-23	14.470	14.690	14.310	14.350	14.350	3,332,871

← NewerPage 7 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.