Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	112.00	114.79	112.00	113.03	84.801	3,271,265
2022-08-02	113.37	114.44	111.20	112.94	84.733	3,127,699
2022-08-01	114.77	114.99	112.26	114.40	85.829	3,686,038
2022-07-29	116.60	117.60	115.00	115.00	86.279	2,914,756
2022-07-28	118.10	118.20	116.51	116.98	87.764	2,994,249
2022-07-27	115.81	118.19	115.00	117.38	88.064	4,077,825
2022-07-26	116.50	116.62	114.89	115.78	86.864	2,451,016
2022-07-25	116.65	117.55	115.66	116.90	87.704	2,841,277
2022-07-22	116.74	117.30	114.90	116.14	87.134	2,727,987
2022-07-21	118.48	118.65	116.11	116.73	87.577	3,418,439
2022-07-20	118.30	119.20	117.32	118.12	88.620	3,669,039
2022-07-19	118.51	119.35	117.08	118.04	88.560	3,048,305
2022-07-18	119.49	120.50	117.70	118.52	88.920	3,692,469
2022-07-15	122.00	122.59	119.38	119.52	89.670	2,645,171
2022-07-14	124.51	124.51	121.21	122.24	91.711	2,875,837
2022-07-13	124.93	125.00	122.10	123.44	92.611	3,131,897
2022-07-12	124.83	126.59	122.35	123.38	92.566	3,417,107
2022-07-11	125.82	125.99	122.70	123.39	92.573	2,031,866
2022-07-08	129.78	130.60	125.50	125.67	94.284	1,983,980
2022-07-07	127.98	129.50	127.01	128.59	96.475	2,659,748
2022-07-06	132.36	132.50	126.10	127.09	95.349	3,976,871
2022-07-05	134.43	134.70	130.11	132.85	99.671	1,952,731
2022-07-04	133.20	134.57	130.59	134.38	100.82	3,590,241
2022-07-01	133.28	134.28	131.68	132.58	99.468	1,676,035
2022-06-30	132.92	135.42	132.88	133.28	99.993	2,793,001
2022-06-29	136.44	136.44	131.02	132.15	99.146	3,354,973
2022-06-28	133.86	136.82	133.38	136.80	102.63	3,084,695
2022-06-27	136.87	137.88	133.03	133.86	100.43	4,283,893
2022-06-24	135.26	138.51	134.00	136.74	102.59	2,618,380
2022-06-23	135.16	136.00	133.00	135.28	101.49	2,667,767
2022-06-22	136.44	138.67	134.80	134.81	101.14	2,289,054
2022-06-21	140.27	140.88	135.84	136.99	102.78	3,429,969
2022-06-20	142.99	145.26	139.00	139.50	104.66	3,143,892
2022-06-17	137.74	144.00	137.01	144.00	108.04	3,575,447
2022-06-16	143.90	143.91	136.70	137.65	103.27	5,317,947
2022-06-15	147.10	148.66	142.00	142.60	106.99	2,780,169
2022-06-14	146.47	148.86	144.55	147.69	110.80	2,463,672
2022-06-13	145.03	148.88	144.88	147.70	110.81	3,222,731
2022-06-10	144.12	147.17	142.45	146.08	109.60	3,967,202
2022-06-09	140.70	145.73	139.85	144.24	108.22	2,749,925
2022-06-08	145.38	145.38	138.62	141.25	105.97	3,410,942
2022-06-07	145.28	146.60	142.68	144.60	108.49	1,533,225
2022-06-06	143.81	145.80	141.24	145.28	109.00	3,823,794
2022-06-02	139.60	143.87	139.50	142.50	106.91	1,996,157
2022-06-01	144.82	145.54	140.03	140.59	105.48	2,910,672
2022-05-31	141.91	147.41	141.68	147.41	110.59	3,704,066
2022-05-30	141.28	143.00	139.76	142.52	106.93	2,297,120
2022-05-27	138.50	142.02	137.20	141.00	105.79	1,961,121
2022-05-26	134.22	138.47	133.09	137.20	102.93	3,244,969
2022-05-25	135.39	137.00	132.20	134.47	100.89	3,640,445
2022-05-24	141.38	141.38	135.01	135.30	101.51	3,191,567
2022-05-23	140.63	142.38	139.07	140.63	105.51	1,899,892
2022-05-20	138.55	140.50	137.33	140.49	105.40	2,468,620
2022-05-19	136.33	139.79	136.33	138.97	104.26	2,583,838
2022-05-18	140.71	141.48	138.10	138.21	103.69	2,169,034
2022-05-17	141.80	141.80	138.24	140.71	105.57	2,274,846
2022-05-16	139.60	144.48	139.00	141.27	105.99	2,603,469
2022-05-13	138.28	143.90	137.83	139.80	104.89	2,488,779
2022-05-12	137.38	139.60	135.66	138.21	103.69	2,399,454
2022-05-11	139.00	140.11	137.38	137.65	103.27	2,660,586

← NewerPage 18 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.