Norsyn Crop Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 24.600 | 25.030 | 23.700 | 25.010 | 24.197 | 6,159,800 |
| 2022-10-28 | 25.010 | 25.530 | 24.250 | 24.320 | 23.530 | 6,959,246 |
| 2022-10-27 | 26.000 | 26.550 | 25.000 | 25.600 | 24.768 | 10,140,830 |
| 2022-10-26 | 28.720 | 30.300 | 26.500 | 27.350 | 26.461 | 15,896,490 |
| 2022-10-25 | 24.410 | 28.610 | 23.410 | 28.610 | 27.680 | 13,890,630 |
| 2022-10-24 | 27.980 | 27.990 | 26.010 | 26.010 | 25.165 | 7,710,433 |
| 2022-10-21 | 27.000 | 30.240 | 26.350 | 28.900 | 27.961 | 16,229,990 |
| 2022-10-20 | 24.940 | 27.490 | 24.660 | 27.490 | 26.596 | 7,857,898 |
| 2022-10-19 | 25.620 | 25.620 | 24.560 | 24.990 | 24.178 | 3,564,133 |
| 2022-10-18 | 25.700 | 26.400 | 25.210 | 25.710 | 24.874 | 5,967,361 |
| 2022-10-17 | 25.540 | 27.570 | 25.540 | 25.960 | 25.116 | 9,767,509 |
| 2022-10-14 | 23.260 | 25.540 | 23.210 | 25.540 | 24.710 | 4,740,233 |
| 2022-10-13 | 22.700 | 23.670 | 22.600 | 23.220 | 22.465 | 2,910,931 |
| 2022-10-12 | 22.600 | 22.940 | 22.260 | 22.850 | 22.107 | 2,236,811 |
| 2022-10-11 | 22.240 | 22.750 | 21.600 | 22.710 | 21.972 | 2,632,568 |
| 2022-10-10 | 22.680 | 23.180 | 21.910 | 22.200 | 21.478 | 2,931,705 |
| 2022-09-30 | 24.490 | 24.490 | 22.520 | 22.620 | 21.885 | 4,861,700 |
| 2022-09-29 | 24.000 | 24.910 | 23.630 | 24.650 | 23.849 | 3,987,029 |
| 2022-09-28 | 24.450 | 24.970 | 23.600 | 23.780 | 23.007 | 3,563,052 |
| 2022-09-27 | 24.770 | 25.400 | 23.980 | 24.700 | 23.897 | 4,519,654 |
| 2022-09-26 | 25.390 | 26.110 | 24.490 | 25.000 | 24.187 | 3,297,621 |
| 2022-09-23 | 26.620 | 27.020 | 25.350 | 25.650 | 24.816 | 5,129,363 |
| 2022-09-22 | 24.810 | 27.760 | 24.800 | 26.590 | 25.726 | 8,195,788 |
| 2022-09-21 | 23.400 | 26.100 | 23.400 | 25.240 | 24.420 | 6,456,111 |
| 2022-09-20 | 23.020 | 24.300 | 23.020 | 23.920 | 23.143 | 4,175,683 |
| 2022-09-19 | 24.250 | 24.400 | 22.580 | 23.010 | 22.262 | 5,179,206 |
| 2022-09-16 | 24.700 | 25.430 | 24.480 | 24.690 | 23.887 | 3,631,358 |
| 2022-09-15 | 26.250 | 26.880 | 25.180 | 25.440 | 24.613 | 6,948,745 |
| 2022-09-14 | 24.770 | 27.710 | 24.710 | 26.710 | 25.842 | 9,431,090 |
| 2022-09-13 | 24.560 | 25.450 | 24.410 | 25.190 | 24.371 | 3,967,852 |
| 2022-09-09 | 24.840 | 24.840 | 24.170 | 24.520 | 23.723 | 2,791,918 |
| 2022-09-08 | 25.570 | 25.570 | 24.600 | 24.650 | 23.849 | 4,163,719 |
| 2022-09-07 | 26.260 | 27.080 | 25.660 | 25.850 | 25.010 | 5,219,275 |
| 2022-09-06 | 25.600 | 27.170 | 25.550 | 26.680 | 25.813 | 7,752,674 |
| 2022-09-05 | 27.000 | 27.230 | 25.700 | 25.900 | 25.058 | 9,577,523 |
| 2022-09-02 | 24.200 | 26.580 | 24.200 | 26.580 | 25.716 | 7,094,107 |
| 2022-09-01 | 23.860 | 24.760 | 23.820 | 24.160 | 23.375 | 4,245,069 |
| 2022-08-31 | 25.630 | 25.650 | 24.010 | 24.030 | 23.249 | 5,992,442 |
| 2022-08-30 | 25.700 | 26.860 | 25.600 | 25.750 | 24.913 | 5,881,427 |
| 2022-08-29 | 27.090 | 27.660 | 26.300 | 26.340 | 25.484 | 6,933,496 |
| 2022-08-26 | 27.050 | 31.000 | 26.700 | 28.770 | 27.835 | 11,182,320 |
| 2022-08-25 | 29.750 | 31.300 | 29.670 | 29.670 | 28.706 | 9,269,042 |
| 2022-08-24 | 34.070 | 34.070 | 28.060 | 32.970 | 31.898 | 16,829,789 |
| 2022-08-23 | 30.970 | 30.970 | 30.970 | 30.970 | 29.963 | 142,050 |
| 2022-08-22 | 28.150 | 28.150 | 28.150 | 28.150 | 27.235 | 134,029 |
| 2022-08-19 | 21.320 | 25.590 | 21.320 | 25.590 | 24.758 | 680,835 |
← NewerPage 17 of 17 · 1,006 trading days
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.