Norsyn Crop Technology Co. Ltd. A historical data
| 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 |
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.