Nantong JiangTian Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.400	12.650	12.300	12.630	12.551	1,372,600
2024-07-25	12.040	12.550	12.040	12.290	12.213	1,325,878
2024-07-24	12.610	12.700	12.100	12.210	12.134	1,523,260
2024-07-23	12.740	12.990	12.340	12.370	12.293	1,281,400
2024-07-22	12.750	12.850	12.530	12.740	12.661	1,071,200
2024-07-19	12.400	12.770	12.260	12.620	12.541	1,286,900
2024-07-18	12.350	12.590	12.080	12.430	12.352	1,398,100
2024-07-17	12.890	12.890	12.390	12.400	12.323	1,435,600
2024-07-16	13.070	13.140	12.630	12.770	12.690	1,221,740
2024-07-15	13.340	13.350	12.880	12.920	12.839	1,452,760
2024-07-12	13.380	13.620	13.330	13.330	13.247	1,576,500
2024-07-11	13.070	13.450	13.050	13.440	13.356	2,150,940
2024-07-10	13.060	13.130	12.740	12.810	12.730	1,435,600
2024-07-09	12.800	13.130	12.410	13.050	12.969	2,199,260
2024-07-08	13.190	13.220	12.720	12.830	12.750	1,613,900
2024-07-05	13.180	13.360	12.850	13.210	13.128	1,740,000
2024-07-04	13.590	13.680	12.940	13.000	12.919	2,563,821
2024-07-03	13.820	14.020	13.500	13.590	13.505	1,655,105
2024-07-02	13.940	14.100	13.800	13.950	13.863	1,603,600
2024-07-01	13.780	14.020	13.500	13.980	13.893	2,070,700
2024-06-28	13.950	14.070	13.580	13.670	13.585	2,272,860
2024-06-27	14.300	14.440	13.710	13.780	13.694	2,606,340
2024-06-26	14.030	14.360	13.670	14.320	14.231	2,050,060
2024-06-25	13.940	14.140	13.800	13.960	13.873	2,196,285
2024-06-24	14.500	14.520	13.780	13.820	13.734	3,650,560
2024-06-21	14.580	14.940	14.220	14.630	14.539	2,685,120
2024-06-20	15.530	15.750	14.840	14.880	14.643	3,957,828
2024-06-19	15.730	15.830	15.320	15.400	15.155	2,985,144
2024-06-18	15.300	15.800	15.300	15.730	15.480	4,118,060
2024-06-17	15.580	15.580	15.230	15.270	15.027	3,468,424
2024-06-14	15.760	16.080	15.600	15.640	15.391	3,998,664
2024-06-13	15.840	16.200	15.400	15.940	15.686	6,832,042
2024-06-12	15.000	16.100	14.970	15.860	15.607	6,567,540
2024-06-11	15.100	15.100	14.520	15.000	14.761	4,631,380
2024-06-07	14.660	15.590	14.510	15.210	14.968	5,932,790
2024-06-06	15.880	16.560	14.560	14.660	14.427	8,996,422
2024-06-05	15.500	16.310	15.200	16.200	15.942	8,969,716
2024-06-04	15.590	15.600	15.180	15.570	15.322	3,607,340
2024-06-03	16.110	16.130	15.370	15.650	15.401	5,913,361
2024-05-31	16.120	16.270	15.700	16.110	15.853	6,794,480
2024-05-30	16.800	17.350	15.990	16.070	15.814	9,505,640
2024-05-29	16.650	17.560	16.590	17.050	16.779	8,279,781
2024-05-28	18.470	18.780	16.940	17.330	17.054	13,310,060
2024-05-27	18.750	19.310	18.000	18.420	18.127	13,929,210
2024-05-24	20.200	22.510	19.730	19.820	19.504	20,264,529
2024-05-23	19.500	22.390	18.500	21.320	20.981	22,422,939
2024-05-22	18.100	21.270	17.900	20.800	20.469	21,444,109
2024-05-21	18.170	20.280	18.000	18.660	18.363	22,276,301
2024-05-20	17.000	17.640	16.050	17.640	17.359	9,747,879
2024-05-17	14.690	14.950	14.420	14.700	14.466	2,218,160
2024-05-16	14.450	14.950	14.450	14.700	14.466	3,372,280
2024-05-15	14.310	14.730	14.200	14.490	14.259	2,361,565
2024-05-14	14.530	15.050	14.290	14.450	14.220	2,674,800
2024-05-13	14.910	15.190	14.460	14.540	14.308	2,807,460
2024-05-10	15.860	15.860	14.870	15.120	14.879	4,396,309
2024-05-09	15.600	16.330	15.320	15.900	15.647	5,280,282
2024-05-08	15.940	16.290	15.560	15.600	15.352	6,027,304
2024-05-07	15.300	16.420	14.980	16.420	16.159	9,121,189
2024-05-06	13.710	15.990	13.710	15.480	15.234	7,548,688
2024-04-30	13.830	13.930	13.530	13.570	13.354	1,759,100

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.0750 CNY
2025-06-20	0.0900 CNY
2024-06-21	0.1450 CNY
2023-06-16	0.1350 CNY
2022-06-16	0.5184 CNY
2021-06-21	0.2100 CNY

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