Norsyn Crop Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 17.270 | 17.270 | 16.370 | 16.740 | 16.499 | 5,933,230 |
| 2025-01-16 | 18.850 | 18.990 | 17.520 | 17.670 | 17.416 | 8,088,200 |
| 2025-01-15 | 19.000 | 19.090 | 18.200 | 18.870 | 18.599 | 6,663,992 |
| 2025-01-14 | 18.710 | 19.410 | 18.380 | 19.230 | 18.954 | 10,510,850 |
| 2025-01-13 | 18.000 | 18.920 | 17.690 | 18.830 | 18.559 | 5,739,032 |
| 2025-01-10 | 18.210 | 20.100 | 18.090 | 18.520 | 18.254 | 8,023,832 |
| 2025-01-09 | 18.330 | 18.850 | 18.030 | 18.450 | 18.185 | 6,066,230 |
| 2025-01-08 | 17.130 | 18.680 | 16.900 | 18.680 | 18.412 | 6,808,590 |
| 2025-01-07 | 16.080 | 17.400 | 16.080 | 16.980 | 16.736 | 3,335,959 |
| 2025-01-06 | 16.250 | 16.340 | 15.420 | 16.190 | 15.957 | 1,326,400 |
| 2025-01-03 | 17.230 | 17.230 | 15.950 | 16.150 | 15.918 | 1,714,616 |
| 2025-01-02 | 16.630 | 17.200 | 16.430 | 16.620 | 16.381 | 1,356,018 |
| 2024-12-31 | 17.000 | 17.190 | 16.680 | 16.690 | 16.450 | 1,049,300 |
| 2024-12-30 | 17.450 | 17.510 | 16.870 | 17.000 | 16.756 | 1,450,600 |
| 2024-12-27 | 17.440 | 17.990 | 17.220 | 17.560 | 17.308 | 2,216,500 |
| 2024-12-26 | 16.780 | 17.590 | 16.780 | 17.250 | 17.002 | 2,419,200 |
| 2024-12-25 | 17.490 | 17.580 | 16.730 | 16.760 | 16.519 | 1,825,900 |
| 2024-12-24 | 18.080 | 18.090 | 17.340 | 17.540 | 17.288 | 1,631,200 |
| 2024-12-23 | 18.600 | 18.600 | 17.410 | 17.550 | 17.298 | 2,334,675 |
| 2024-12-20 | 18.680 | 18.810 | 18.380 | 18.550 | 18.283 | 2,079,800 |
| 2024-12-19 | 18.180 | 18.700 | 18.090 | 18.680 | 18.412 | 2,902,153 |
| 2024-12-18 | 18.790 | 18.800 | 17.720 | 18.330 | 18.067 | 3,317,578 |
| 2024-12-17 | 19.610 | 19.870 | 18.420 | 18.530 | 18.264 | 4,721,837 |
| 2024-12-16 | 19.100 | 19.580 | 18.720 | 19.190 | 18.914 | 3,759,333 |
| 2024-12-13 | 19.400 | 19.450 | 19.000 | 19.000 | 18.727 | 3,545,400 |
| 2024-12-12 | 19.520 | 19.520 | 19.040 | 19.300 | 19.023 | 4,581,625 |
| 2024-12-11 | 19.300 | 19.510 | 19.000 | 19.340 | 19.062 | 5,916,031 |
| 2024-12-10 | 19.810 | 20.210 | 19.000 | 19.350 | 19.072 | 9,176,538 |
| 2024-12-09 | 21.970 | 22.180 | 19.720 | 19.720 | 19.437 | 11,858,390 |
| 2024-12-06 | 20.880 | 21.910 | 20.870 | 21.910 | 21.595 | 8,918,586 |
| 2024-12-05 | 18.120 | 19.920 | 17.850 | 19.920 | 19.634 | 6,091,538 |
| 2024-12-04 | 18.080 | 18.250 | 17.810 | 18.110 | 17.850 | 1,561,301 |
| 2024-12-03 | 17.990 | 18.200 | 17.450 | 18.080 | 17.820 | 1,754,714 |
| 2024-12-02 | 17.510 | 17.980 | 17.510 | 17.900 | 17.643 | 1,455,500 |
| 2024-11-29 | 17.560 | 17.830 | 17.270 | 17.600 | 17.347 | 2,296,288 |
| 2024-11-28 | 17.100 | 17.630 | 17.000 | 17.620 | 17.367 | 2,396,638 |
| 2024-11-27 | 17.420 | 17.510 | 16.700 | 17.080 | 16.835 | 2,807,700 |
| 2024-11-26 | 17.290 | 18.330 | 17.130 | 17.650 | 17.396 | 3,437,414 |
| 2024-11-25 | 16.850 | 17.290 | 16.700 | 17.290 | 17.042 | 1,492,000 |
| 2024-11-22 | 17.300 | 17.720 | 16.910 | 16.950 | 16.706 | 2,863,500 |
| 2024-11-21 | 17.220 | 17.410 | 17.030 | 17.320 | 17.071 | 1,138,506 |
| 2024-11-20 | 16.510 | 17.600 | 16.450 | 17.230 | 16.982 | 1,842,961 |
| 2024-11-19 | 16.110 | 16.480 | 15.960 | 16.470 | 16.233 | 1,205,869 |
| 2024-11-18 | 16.510 | 16.750 | 16.000 | 16.110 | 15.878 | 1,521,333 |
| 2024-11-15 | 16.700 | 16.950 | 16.380 | 16.510 | 16.273 | 1,661,043 |
| 2024-11-14 | 17.190 | 17.500 | 16.630 | 16.750 | 16.509 | 2,660,892 |
| 2024-11-13 | 17.480 | 18.980 | 16.720 | 17.180 | 16.933 | 4,070,972 |
| 2024-11-12 | 17.440 | 18.240 | 17.290 | 17.540 | 17.288 | 4,075,384 |
| 2024-11-11 | 17.030 | 17.680 | 16.900 | 17.550 | 17.298 | 3,417,406 |
| 2024-11-08 | 17.160 | 17.350 | 16.780 | 17.110 | 16.864 | 1,508,791 |
| 2024-11-07 | 16.750 | 17.080 | 16.600 | 17.040 | 16.795 | 1,304,764 |
| 2024-11-06 | 16.750 | 17.170 | 16.610 | 16.780 | 16.539 | 1,433,500 |
| 2024-11-05 | 16.590 | 16.740 | 16.440 | 16.700 | 16.460 | 1,347,430 |
| 2024-11-04 | 15.980 | 16.790 | 15.810 | 16.630 | 16.391 | 1,941,688 |
| 2024-11-01 | 16.480 | 16.560 | 15.940 | 15.960 | 15.731 | 1,194,509 |
| 2024-10-31 | 16.140 | 16.570 | 16.140 | 16.370 | 16.135 | 1,518,000 |
| 2024-10-30 | 16.410 | 16.610 | 15.900 | 16.150 | 15.918 | 1,716,328 |
| 2024-10-29 | 17.010 | 17.200 | 16.520 | 16.630 | 16.391 | 2,086,883 |
| 2024-10-28 | 16.760 | 17.330 | 16.400 | 17.250 | 17.002 | 2,410,696 |
| 2024-10-25 | 16.110 | 16.930 | 16.030 | 16.880 | 16.637 | 2,142,780 |
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.