Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	92.160	92.950	91.700	91.940	69.380	1,132,900
2023-04-28	94.460	95.200	91.670	92.090	69.493	2,375,796
2023-04-27	95.400	95.400	93.420	94.410	71.244	1,306,217
2023-04-26	94.760	95.290	93.210	94.980	71.674	1,840,129
2023-04-25	92.040	95.810	92.000	94.060	70.980	3,422,487
2023-04-24	92.500	92.860	91.010	91.660	69.169	1,763,760
2023-04-21	93.400	93.530	92.210	92.500	69.803	1,272,649
2023-04-20	95.500	95.500	93.000	93.300	70.406	1,298,163
2023-04-19	94.200	95.960	94.120	95.490	72.059	1,939,527
2023-04-18	95.050	95.650	94.310	94.320	71.176	1,361,257
2023-04-17	92.940	95.690	92.810	95.030	71.712	1,655,145
2023-04-14	94.420	94.700	92.790	92.940	70.135	1,264,053
2023-04-13	93.890	94.440	93.120	94.070	70.987	1,076,855
2023-04-12	94.320	94.760	93.560	93.810	70.791	1,264,555
2023-04-11	95.480	95.670	94.000	94.310	71.169	1,659,303
2023-04-10	94.170	95.690	93.530	95.620	72.157	1,820,500
2023-04-07	93.400	94.500	93.400	94.000	70.935	1,207,952
2023-04-06	92.740	94.170	92.050	93.660	70.678	1,832,430
2023-04-04	94.410	94.420	92.010	92.790	70.021	3,061,583
2023-04-03	97.180	97.440	93.710	94.410	71.244	4,582,864
2023-03-31	97.680	98.870	96.720	97.130	73.297	1,535,111
2023-03-30	96.860	98.330	95.750	97.660	73.696	2,513,391
2023-03-29	97.700	97.970	96.100	96.810	73.055	2,349,144
2023-03-28	98.450	99.200	97.090	97.920	73.893	2,689,854
2023-03-27	99.620	99.780	97.810	98.280	74.164	1,855,982
2023-03-24	100.40	100.44	99.030	99.620	75.176	2,234,960
2023-03-23	102.08	102.75	98.820	100.70	75.990	3,363,254
2023-03-22	103.91	105.46	101.87	102.05	77.009	2,035,124
2023-03-21	105.93	106.50	103.81	103.93	78.428	1,534,508
2023-03-20	107.48	107.79	104.72	105.70	79.764	2,852,224
2023-03-17	106.48	108.40	106.25	106.32	80.231	1,766,615
2023-03-16	105.01	108.95	104.70	106.49	80.360	3,166,437
2023-03-15	103.00	105.35	103.00	104.90	79.160	2,172,571
2023-03-14	103.49	103.49	101.45	103.00	77.726	1,565,570
2023-03-13	103.02	104.71	102.59	103.20	77.877	1,610,449
2023-03-10	105.16	105.50	102.85	103.02	77.741	1,349,225
2023-03-09	106.48	106.48	104.70	105.16	79.356	1,082,610
2023-03-08	106.08	107.00	105.15	106.49	80.360	1,127,519
2023-03-07	107.00	108.27	106.35	106.38	80.277	1,057,215
2023-03-06	106.30	107.49	105.80	107.10	80.820	1,281,816
2023-03-03	109.14	109.44	106.01	106.26	80.186	2,005,807
2023-03-02	106.95	110.56	106.54	109.30	82.480	1,922,291
2023-03-01	107.39	107.75	106.51	106.84	80.624	1,141,845
2023-02-28	107.98	108.36	107.10	107.34	81.001	1,212,013
2023-02-27	106.75	108.90	106.03	108.09	81.567	1,808,786
2023-02-24	110.99	110.99	106.44	106.81	80.601	2,194,359
2023-02-23	110.00	112.34	109.26	110.20	83.159	2,066,723
2023-02-22	108.94	110.11	108.30	110.00	83.009	1,762,813
2023-02-21	105.89	109.22	105.87	109.15	82.367	2,667,792
2023-02-20	106.90	107.50	105.12	105.90	79.915	2,951,633
2023-02-17	105.47	107.29	105.16	107.00	80.745	1,392,723
2023-02-16	107.00	107.43	105.20	105.84	79.869	1,453,104
2023-02-15	108.53	109.30	106.71	106.99	80.737	1,359,866
2023-02-14	109.65	109.96	108.55	109.06	82.299	914,641
2023-02-13	109.70	110.50	108.50	109.30	82.480	1,368,773
2023-02-10	110.70	111.08	108.65	109.70	82.782	1,231,181
2023-02-09	110.03	111.47	110.03	110.85	83.650	823,004
2023-02-08	109.55	111.80	109.12	110.30	83.235	1,066,118
2023-02-07	110.30	110.79	108.70	109.55	82.669	1,535,608
2023-02-06	110.40	111.00	108.65	110.92	83.703	1,425,760

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	1.6900 CNY
2022-08-11	0.6500 CNY
2021-07-13	0.6500 CNY
2020-08-28	0.6500 CNY
2019-07-15	0.8700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.