Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	119.00	121.47	118.56	121.29	90.998	1,349,559
2022-02-07	118.52	121.87	115.78	119.50	89.655	1,865,377
2022-01-28	121.56	121.56	115.90	117.16	87.899	1,522,147
2022-01-27	118.45	121.20	117.60	119.37	89.557	2,334,936
2022-01-26	121.02	121.90	118.32	119.00	89.280	1,588,073
2022-01-25	123.48	123.90	120.80	121.09	90.848	1,394,065
2022-01-24	125.93	126.99	122.85	123.70	92.806	1,420,640
2022-01-21	127.15	128.80	125.17	126.10	94.607	1,470,849
2022-01-20	129.22	130.68	126.41	127.34	95.537	2,652,833
2022-01-19	131.27	131.50	125.70	128.40	96.332	2,302,752
2022-01-18	128.94	132.60	126.61	130.70	98.058	2,696,231
2022-01-17	125.69	131.98	124.00	128.19	96.175	3,970,899
2022-01-14	123.01	125.28	122.70	124.10	93.106	1,116,791
2022-01-13	124.78	126.29	122.88	123.35	92.543	1,328,607
2022-01-12	122.48	125.96	122.48	125.52	94.171	1,282,507
2022-01-11	124.39	125.66	122.59	123.18	92.416	1,221,532
2022-01-10	123.00	126.40	122.88	124.56	93.451	1,623,538
2022-01-07	124.69	126.21	122.01	124.26	93.226	1,819,005
2022-01-06	123.00	125.66	122.22	124.66	93.526	1,640,843
2022-01-05	125.38	126.05	123.01	123.80	92.881	2,404,242
2022-01-04	131.20	131.21	124.17	124.98	93.766	3,250,522
2021-12-31	132.10	134.17	128.70	131.20	98.433	2,039,857
2021-12-30	133.00	135.50	130.62	131.84	98.913	2,234,460
2021-12-29	132.40	135.40	131.57	133.20	99.933	1,476,827
2021-12-28	130.87	135.87	130.81	134.24	100.71	2,541,965
2021-12-27	134.06	134.12	127.77	130.09	97.600	2,407,004
2021-12-24	134.03	134.89	133.02	134.08	100.59	1,400,272
2021-12-23	138.57	139.77	132.70	133.95	100.50	2,670,141
2021-12-22	138.86	139.67	137.04	139.10	104.36	1,099,727
2021-12-21	135.40	140.58	135.01	138.50	103.91	1,914,915
2021-12-20	135.72	137.80	134.41	136.49	102.40	1,186,487
2021-12-17	133.80	137.00	133.29	135.90	101.96	1,417,994
2021-12-16	131.75	137.60	130.00	134.61	100.99	2,398,108
2021-12-15	131.19	134.49	130.31	130.40	97.833	1,398,828
2021-12-14	134.00	134.87	130.55	132.26	99.228	923,620
2021-12-13	131.66	136.66	130.20	135.00	101.28	2,360,560
2021-12-10	130.55	131.88	128.90	131.66	98.778	2,107,240
2021-12-09	131.98	133.49	129.20	130.42	97.848	1,637,985
2021-12-08	130.05	133.00	127.00	132.88	99.693	1,440,195
2021-12-07	131.27	131.88	128.52	131.00	98.283	1,290,727
2021-12-06	131.50	132.37	130.30	131.42	98.598	841,194
2021-12-03	129.60	131.88	129.01	131.50	98.658	1,251,391
2021-12-02	134.19	134.19	128.80	130.28	97.743	1,530,534
2021-12-01	132.10	134.99	130.82	134.50	100.91	1,443,769
2021-11-30	131.73	133.00	128.57	132.50	99.408	1,824,417
2021-11-29	126.75	131.49	125.45	130.77	98.110	2,037,530
2021-11-26	127.17	129.39	125.20	126.88	95.192	1,652,614
2021-11-25	129.50	132.00	125.48	127.38	95.567	1,730,344
2021-11-24	124.66	130.30	123.25	128.58	96.467	2,190,567
2021-11-23	124.20	125.49	124.07	124.40	93.331	1,455,704
2021-11-22	123.68	126.28	122.88	124.58	93.466	1,564,949
2021-11-19	119.50	124.60	119.50	124.58	93.466	1,558,663
2021-11-18	122.40	122.40	119.50	119.80	89.880	1,058,036
2021-11-17	123.16	123.98	121.66	121.83	91.403	1,092,223
2021-11-16	123.95	124.92	122.48	123.36	92.551	1,386,317
2021-11-15	120.00	129.39	118.94	122.83	92.153	4,804,737
2021-11-12	118.58	121.49	117.17	118.62	88.995	1,533,677
2021-11-11	117.36	120.45	116.80	118.57	88.957	1,580,198
2021-11-10	119.58	121.10	116.81	117.54	88.184	2,313,600
2021-11-09	120.75	121.21	117.20	120.11	90.113	1,714,835

← NewerPage 20 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.