Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.700	14.940	14.390	14.460	14.460	10,986,779
2024-10-28	14.810	14.880	14.540	14.840	14.840	9,881,907
2024-10-25	13.970	14.540	13.930	14.530	14.530	10,247,456
2024-10-24	14.090	14.320	13.900	13.960	13.960	6,726,500
2024-10-23	14.100	14.360	13.920	14.280	14.280	10,311,230
2024-10-22	13.490	13.960	13.370	13.950	13.950	8,774,955
2024-10-21	13.680	13.750	13.390	13.460	13.460	7,699,242
2024-10-18	13.230	13.850	13.200	13.580	13.580	8,215,519
2024-10-17	13.630	13.720	13.260	13.260	13.260	5,798,260
2024-10-16	13.750	13.860	13.500	13.580	13.580	5,917,987
2024-10-15	14.210	14.210	13.790	13.790	13.790	6,765,910
2024-10-14	14.130	14.250	13.800	14.210	14.210	6,311,900
2024-10-11	14.700	14.730	14.000	14.130	14.130	7,151,715
2024-10-10	14.720	15.300	14.440	14.630	14.630	7,138,726
2024-10-09	15.630	15.630	14.440	14.680	14.680	12,523,571
2024-10-08	17.130	17.130	15.230	16.010	16.010	18,497,392
2024-09-30	14.950	15.700	14.680	15.570	15.570	12,806,101
2024-09-27	13.780	14.610	13.750	14.310	14.310	6,077,775
2024-09-26	13.420	13.660	12.950	13.650	13.650	5,991,570
2024-09-25	13.320	13.510	13.030	13.070	13.070	5,689,598
2024-09-24	12.550	13.270	12.540	13.260	13.260	5,772,134
2024-09-23	12.720	12.820	12.500	12.510	12.510	2,488,937
2024-09-20	12.680	12.800	12.450	12.720	12.720	3,336,242
2024-09-19	12.670	12.980	12.580	12.730	12.730	3,910,646
2024-09-18	12.790	12.810	12.480	12.650	12.650	2,299,393
2024-09-13	13.030	13.150	12.730	12.730	12.730	2,427,072
2024-09-12	13.030	13.320	12.950	13.030	13.030	2,850,700
2024-09-11	12.860	13.110	12.860	13.020	13.020	2,128,586
2024-09-10	13.000	13.110	12.750	13.000	13.000	3,407,865
2024-09-09	13.010	13.180	12.900	12.990	12.990	3,033,971
2024-09-06	13.290	13.400	13.090	13.130	13.130	3,555,285
2024-09-05	13.390	13.570	13.250	13.400	13.400	4,012,115
2024-09-04	13.720	13.780	13.370	13.450	13.450	6,386,750
2024-09-03	13.210	13.890	13.000	13.680	13.680	9,803,540
2024-09-02	13.160	13.360	12.950	13.000	13.000	5,812,170
2024-08-30	12.960	13.400	12.880	13.220	13.220	6,831,685
2024-08-29	12.710	13.150	12.710	13.070	13.070	5,704,935
2024-08-28	12.950	12.950	12.540	12.840	12.840	7,651,493
2024-08-27	12.190	12.960	12.120	12.850	12.850	10,841,375
2024-08-26	11.800	12.140	11.800	12.120	12.120	3,412,851
2024-08-23	11.900	12.080	11.760	11.800	11.800	3,319,430
2024-08-22	11.890	12.260	11.840	11.900	11.900	6,557,921
2024-08-21	11.720	11.890	11.600	11.820	11.820	2,411,220
2024-08-20	11.750	11.940	11.630	11.750	11.750	3,533,925
2024-08-19	11.880	11.940	11.700	11.750	11.750	4,053,609
2024-08-16	12.040	12.140	11.800	11.820	11.820	3,216,200
2024-08-15	11.920	12.190	11.790	12.040	12.040	4,156,300
2024-08-14	12.290	12.290	11.920	11.930	11.930	3,107,618
2024-08-13	12.250	12.350	12.070	12.210	12.210	3,333,681
2024-08-12	12.410	12.440	12.220	12.290	12.290	3,143,168
2024-08-09	12.530	12.720	12.410	12.420	12.420	3,089,991
2024-08-08	12.340	12.590	12.250	12.510	12.510	3,236,450
2024-08-07	12.400	12.580	12.280	12.390	12.390	2,646,420
2024-08-06	12.330	12.600	12.330	12.490	12.490	3,554,316
2024-08-05	12.430	12.680	12.220	12.260	12.260	4,290,998
2024-08-02	12.570	12.830	12.420	12.550	12.550	4,141,865
2024-08-01	12.810	13.210	12.580	12.640	12.640	7,092,140
2024-07-31	12.500	12.850	12.360	12.840	12.840	7,497,230
2024-07-30	12.400	12.640	12.310	12.500	12.500	2,185,133
2024-07-29	12.720	12.720	12.420	12.450	12.450	2,338,745

← NewerPage 9 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.