Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	110.53	112.34	108.64	111.09	83.831	2,011,101
2023-02-02	109.49	110.35	108.38	110.14	83.114	1,669,909
2023-02-01	110.42	111.37	109.20	109.57	82.684	1,959,278
2023-01-31	107.30	111.30	107.30	110.42	83.325	4,134,291
2023-01-30	106.14	108.09	106.14	107.31	80.979	2,237,066
2023-01-20	105.13	106.31	104.99	105.30	79.462	1,354,251
2023-01-19	105.75	106.20	104.66	104.99	79.228	1,199,012
2023-01-18	105.40	106.03	104.93	105.50	79.613	702,241
2023-01-17	106.76	106.96	105.12	105.53	79.635	938,051
2023-01-16	104.98	107.80	104.98	106.66	80.488	1,212,019
2023-01-13	105.58	105.58	103.69	105.19	79.379	1,011,875
2023-01-12	106.10	107.33	104.68	105.21	79.394	1,308,348
2023-01-11	105.91	107.70	105.91	106.57	80.420	814,398
2023-01-10	107.80	107.80	105.91	106.40	80.292	693,169
2023-01-09	106.20	109.36	105.67	106.88	80.654	1,660,100
2023-01-06	106.75	106.75	105.26	106.19	80.133	784,296
2023-01-05	105.50	106.22	104.80	105.60	79.688	1,042,683
2023-01-04	105.70	106.28	104.50	105.55	79.650	1,125,790
2023-01-03	104.35	106.51	103.50	105.70	79.764	1,722,004
2022-12-30	103.43	105.87	102.51	103.90	78.405	1,201,881
2022-12-29	101.90	103.45	101.07	102.79	77.568	1,190,204
2022-12-28	101.56	103.86	101.23	101.90	76.896	1,195,820
2022-12-27	101.50	101.97	100.40	101.80	76.821	710,985
2022-12-26	99.470	101.60	98.370	101.03	76.240	986,365
2022-12-23	97.700	99.860	97.600	98.800	74.557	679,955
2022-12-22	100.93	101.74	98.030	98.780	74.542	827,404
2022-12-21	99.830	101.35	99.010	100.28	75.674	854,557
2022-12-20	101.72	102.03	99.610	99.620	75.176	1,035,622
2022-12-19	103.00	104.91	100.66	101.72	76.760	993,068
2022-12-16	103.53	104.00	102.65	103.12	77.817	1,158,615
2022-12-15	104.41	105.20	103.50	103.64	78.209	796,662
2022-12-14	104.80	105.50	103.52	104.81	79.092	792,048
2022-12-13	104.44	105.44	103.13	104.80	79.084	1,200,969
2022-12-12	106.01	106.30	104.13	104.39	78.775	1,392,635
2022-12-09	107.31	107.44	105.80	105.89	79.907	1,705,444
2022-12-08	107.97	109.80	106.80	107.28	80.956	1,836,828
2022-12-07	109.40	109.88	107.50	107.81	81.356	1,971,401
2022-12-06	104.01	110.47	103.61	110.00	83.009	5,273,567
2022-12-05	105.37	105.45	104.00	104.00	78.481	1,355,669
2022-12-02	105.22	105.80	104.24	105.15	79.349	1,304,078
2022-12-01	105.06	107.00	104.78	105.22	79.401	1,884,710
2022-11-30	104.68	105.84	103.45	105.84	79.869	1,336,341
2022-11-29	102.58	105.10	101.99	104.65	78.971	1,554,582
2022-11-28	102.83	102.83	101.01	102.06	77.017	1,477,513
2022-11-25	102.54	103.99	102.01	103.64	78.209	864,121
2022-11-24	103.69	104.45	102.25	102.51	77.356	792,097
2022-11-23	102.06	103.95	100.70	103.72	78.269	1,933,912
2022-11-22	104.15	104.36	101.30	101.60	76.670	1,414,774
2022-11-21	102.35	104.15	100.97	104.09	78.549	2,893,614
2022-11-18	103.58	105.00	102.70	103.00	77.726	1,416,928
2022-11-17	104.00	104.68	102.70	103.84	78.360	830,191
2022-11-16	104.30	106.61	103.71	104.32	78.722	1,762,854
2022-11-15	101.71	105.00	100.91	104.16	78.602	1,867,286
2022-11-14	99.900	102.37	99.230	101.51	76.602	1,699,531
2022-11-11	101.64	102.68	99.660	99.750	75.274	2,021,354
2022-11-10	99.690	100.63	99.320	100.24	75.643	1,638,148
2022-11-09	98.990	100.55	98.500	100.00	75.462	2,257,734
2022-11-08	99.840	99.840	98.040	98.980	74.693	1,696,129
2022-11-07	100.34	100.34	98.810	99.260	74.904	2,273,376
2022-11-04	98.400	100.58	98.270	99.980	75.447	2,974,181

← NewerPage 16 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.