Norsyn Crop Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	14.760	15.460	14.690	15.370	15.003	1,205,400
2024-04-23	14.650	14.990	14.560	14.770	14.417	1,289,200
2024-04-22	14.960	15.150	14.400	14.580	14.232	778,723
2024-04-19	14.990	15.370	14.730	15.070	14.710	987,555
2024-04-18	15.240	15.480	14.830	15.020	14.661	1,105,477
2024-04-17	14.160	15.260	14.110	15.240	14.876	1,408,155
2024-04-16	15.640	15.640	14.310	14.310	13.968	1,304,700
2024-04-15	16.710	16.780	15.110	15.900	15.520	2,377,088
2024-04-12	16.640	17.000	16.500	16.700	16.301	924,900
2024-04-11	16.480	17.190	16.220	16.710	16.311	1,385,620
2024-04-10	16.820	17.010	16.340	16.480	16.086	1,119,488
2024-04-09	16.620	17.290	16.560	16.820	16.418	1,580,888
2024-04-08	17.410	17.480	16.190	16.770	16.369	2,253,442
2024-04-03	17.560	17.990	17.220	17.680	17.258	2,531,386
2024-04-02	16.880	17.790	16.800	17.550	17.131	2,104,708
2024-04-01	16.490	16.890	16.360	16.870	16.467	805,953
2024-03-29	16.150	16.400	16.130	16.390	15.998	743,079
2024-03-28	15.650	16.300	15.560	16.210	15.823	943,080
2024-03-27	15.950	16.200	15.610	15.630	15.257	814,700
2024-03-26	15.940	16.360	15.580	16.030	15.647	924,500
2024-03-25	16.310	16.890	15.920	15.960	15.579	917,594
2024-03-22	16.990	16.990	16.370	16.370	15.979	1,122,779
2024-03-21	16.820	16.970	16.390	16.910	16.506	1,082,476
2024-03-20	16.550	16.810	16.480	16.690	16.291	986,995
2024-03-19	16.450	16.810	16.350	16.580	16.184	915,100
2024-03-18	16.190	16.570	15.900	16.500	16.106	918,200
2024-03-15	15.900	16.160	15.650	16.080	15.696	1,011,791
2024-03-14	15.900	16.030	15.460	15.910	15.530	1,119,200
2024-03-13	15.620	15.980	15.400	15.780	15.403	1,060,700
2024-03-12	15.090	15.660	15.070	15.620	15.247	1,243,191
2024-03-11	14.790	15.070	14.720	15.070	14.710	1,125,500
2024-03-08	14.900	14.980	14.510	14.790	14.437	870,513
2024-03-07	14.900	15.240	14.660	14.800	14.446	1,434,500
2024-03-06	14.280	14.950	14.150	14.930	14.573	1,598,738
2024-03-05	14.600	14.750	14.200	14.280	13.939	893,300
2024-03-04	14.950	15.200	14.510	14.700	14.349	931,491
2024-03-01	15.000	15.060	14.640	14.950	14.593	1,300,255
2024-02-29	14.190	14.920	13.770	14.850	14.495	2,191,555
2024-02-28	16.420	16.660	14.560	14.560	14.212	2,919,900
2024-02-27	15.580	16.190	15.310	16.180	15.793	1,179,355
2024-02-26	15.020	16.070	14.970	15.550	15.178	1,563,008
2024-02-23	14.600	15.260	14.550	15.050	14.690	1,147,000
2024-02-22	13.800	14.640	13.750	14.600	14.251	1,360,406
2024-02-21	13.470	14.250	13.470	13.900	13.568	1,469,289
2024-02-20	13.300	13.750	12.980	13.600	13.275	1,378,800
2024-02-19	12.370	13.280	12.370	13.180	12.865	1,912,019
2024-02-08	11.300	12.340	10.860	12.310	12.016	2,473,065
2024-02-07	12.490	12.590	11.240	11.400	11.128	3,341,294
2024-02-06	12.300	13.840	12.240	12.480	12.182	3,114,143
2024-02-05	15.000	15.060	13.600	13.600	13.275	1,832,600
2024-02-02	16.390	16.800	14.710	15.110	14.749	1,441,596
2024-02-01	16.510	16.800	15.820	16.340	15.950	1,081,800
2024-01-31	18.200	18.210	16.650	16.670	16.272	1,240,155
2024-01-30	18.810	19.180	18.010	18.030	17.599	688,400
2024-01-29	19.980	19.980	18.800	18.820	18.370	754,955
2024-01-26	19.790	20.080	19.360	19.740	19.268	975,000
2024-01-25	18.550	19.490	18.500	19.430	18.966	822,300
2024-01-24	18.190	18.590	17.700	18.550	18.107	981,600
2024-01-23	18.720	18.720	17.700	18.210	17.775	1,416,155
2024-01-22	19.950	20.010	18.620	18.720	18.273	1,199,000

← NewerPage 11 of 17 · 1,006 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.1500 CNY
2025-08-01	0.1500 CNY
2024-09-27	0.0500 CNY
2024-08-26	0.0800 CNY
2023-06-29	0.2000 CNY

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