Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	137.50	140.10	135.20	139.10	104.36	2,862,718
2022-05-09	136.80	139.98	133.00	137.60	103.23	3,418,450
2022-05-06	135.90	139.21	134.11	136.80	102.63	3,818,984
2022-05-05	132.60	141.00	131.50	140.90	105.71	4,090,751
2022-04-29	126.99	131.84	123.20	131.11	98.365	3,649,729
2022-04-28	123.51	127.99	122.00	126.77	95.109	4,507,165
2022-04-27	122.69	128.20	121.00	122.66	92.026	5,760,128
2022-04-26	115.10	125.13	115.10	121.12	90.870	6,026,537
2022-04-25	120.00	120.90	114.00	114.78	86.114	1,965,620
2022-04-22	119.96	122.97	117.00	120.55	90.443	1,842,466
2022-04-21	122.88	124.36	119.14	120.00	90.030	1,683,087
2022-04-20	126.68	127.31	123.54	123.84	92.911	1,242,961
2022-04-19	126.33	128.00	125.16	126.68	95.042	1,369,893
2022-04-18	118.00	126.80	117.85	125.78	94.366	2,188,615
2022-04-15	122.40	122.42	118.80	118.83	89.152	1,788,658
2022-04-14	125.76	126.52	123.10	123.22	92.446	1,440,959
2022-04-13	122.82	127.18	121.68	125.76	94.352	1,977,255
2022-04-12	125.73	126.01	120.85	123.24	92.461	2,703,490
2022-04-11	129.36	129.96	122.50	126.00	94.532	3,625,564
2022-04-08	123.71	132.20	122.39	132.00	99.033	4,656,724
2022-04-07	122.56	124.55	122.10	122.36	91.801	2,814,969
2022-04-06	122.59	124.00	118.18	123.19	92.423	2,775,614
2022-04-01	120.79	124.55	119.60	122.53	91.928	2,170,067
2022-03-31	119.82	122.00	119.68	120.74	90.585	1,550,597
2022-03-30	121.77	123.40	120.00	121.85	91.418	3,209,144
2022-03-29	117.19	122.68	116.00	121.52	91.170	2,700,393
2022-03-28	114.03	118.96	114.03	117.26	87.974	2,138,754
2022-03-25	114.70	119.56	113.65	115.24	86.459	1,940,395
2022-03-24	112.99	115.00	111.45	114.06	85.574	3,119,870
2022-03-23	113.80	114.48	112.40	112.99	84.771	1,797,731
2022-03-22	114.57	114.57	112.60	113.80	85.379	1,608,414
2022-03-21	116.90	117.67	113.00	114.03	85.551	3,457,229
2022-03-18	118.00	118.37	116.06	116.90	87.704	1,883,585
2022-03-17	118.00	119.56	115.31	117.60	88.229	2,374,022
2022-03-16	115.00	118.45	111.11	117.00	87.779	2,893,696
2022-03-15	118.74	119.98	113.01	113.07	84.831	2,181,025
2022-03-14	118.83	123.35	118.21	120.19	90.173	2,943,564
2022-03-11	113.66	120.20	112.40	120.01	90.038	5,124,574
2022-03-10	114.04	114.04	111.00	114.04	85.559	2,757,498
2022-03-09	109.43	109.44	100.47	103.67	77.779	3,847,026
2022-03-08	117.10	118.68	108.60	108.79	81.620	2,635,815
2022-03-07	119.90	120.59	116.81	117.52	88.169	1,020,143
2022-03-04	122.61	122.81	119.77	120.81	90.638	1,069,818
2022-03-03	123.35	124.00	122.00	122.49	91.898	823,550
2022-03-02	123.20	123.94	122.11	123.30	92.506	716,866
2022-03-01	124.00	125.10	122.60	123.00	92.281	648,953
2022-02-28	124.00	125.47	122.93	124.37	93.309	907,418
2022-02-25	120.62	126.91	119.88	123.85	92.918	1,802,646
2022-02-24	120.21	121.80	119.39	120.12	90.120	1,270,906
2022-02-23	119.68	122.49	119.00	120.60	90.480	986,424
2022-02-22	118.20	119.30	117.10	119.18	89.415	1,064,055
2022-02-21	119.00	119.45	117.08	118.60	88.980	1,370,638
2022-02-18	119.52	120.50	117.70	118.77	89.107	1,530,911
2022-02-17	120.70	120.99	118.20	119.48	89.640	1,087,335
2022-02-16	122.18	122.80	120.39	120.69	90.548	1,115,582
2022-02-15	122.63	124.48	121.00	122.22	91.696	918,565
2022-02-14	118.97	127.20	118.88	123.49	92.648	2,352,620
2022-02-11	120.70	122.47	118.50	119.09	89.347	1,965,003
2022-02-10	123.27	123.27	118.81	121.20	90.930	977,275
2022-02-09	121.45	123.18	119.32	122.41	91.838	1,911,962

← NewerPage 19 of 21 · 1,212 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.