Nantong JiangTian Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.460	21.490	18.700	19.850	19.850	9,830,109
2026-07-20	20.900	21.880	20.500	21.750	21.750	6,921,290
2026-07-17	20.670	21.720	20.280	20.900	20.900	4,473,439
2026-07-16	20.600	21.200	20.240	20.860	20.860	2,388,270
2026-07-15	20.440	21.190	20.240	20.860	20.860	3,382,984
2026-07-14	19.880	20.640	19.790	20.600	20.600	2,908,805
2026-07-13	21.540	21.540	19.940	20.050	20.050	2,996,518
2026-07-10	20.780	21.620	20.520	21.210	21.210	3,223,479
2026-07-09	21.180	21.380	20.220	20.990	20.990	3,686,680
2026-07-08	21.700	21.760	20.960	21.010	21.010	2,584,570
2026-07-07	22.920	22.950	21.540	21.560	21.560	3,653,117
2026-07-06	22.500	23.500	22.500	22.720	22.720	4,318,500
2026-07-03	22.810	23.190	22.250	22.480	22.480	3,739,600
2026-07-02	22.440	23.580	22.230	22.790	22.790	4,484,715
2026-07-01	21.530	23.150	21.330	22.680	22.680	5,571,205
2026-06-30	21.820	21.830	21.130	21.530	21.530	3,391,800
2026-06-29	21.900	22.570	21.350	21.830	21.830	3,242,083
2026-06-26	22.540	22.930	21.880	22.000	22.000	4,971,906
2026-06-25	23.460	23.750	22.630	22.870	22.870	4,552,800
2026-06-24	24.010	24.480	23.380	23.620	23.620	5,050,100
2026-06-23	24.000	24.940	23.860	24.200	24.200	7,541,890
2026-06-22	22.830	23.950	22.590	23.910	23.835	6,588,357
2026-06-18	24.000	24.000	22.730	22.950	22.878	6,292,044
2026-06-17	24.300	24.430	23.780	23.940	23.865	6,361,088
2026-06-16	24.770	25.460	24.160	24.660	24.583	8,614,673
2026-06-15	24.830	25.650	24.830	25.020	24.942	9,330,024
2026-06-12	24.070	26.500	23.370	25.570	25.490	14,445,320
2026-06-11	23.320	25.280	22.690	25.090	25.011	12,850,900
2026-06-10	22.760	24.480	22.570	23.740	23.666	8,768,991
2026-06-09	22.940	23.180	22.360	22.880	22.808	2,923,297
2026-06-08	23.600	23.600	22.280	22.610	22.539	3,527,100
2026-06-05	23.650	23.980	22.900	23.700	23.626	3,354,967
2026-06-04	23.780	23.950	23.270	23.550	23.476	2,397,400
2026-06-03	23.870	24.200	23.550	23.920	23.845	2,935,308
2026-06-02	24.610	24.870	23.460	23.930	23.855	2,956,641
2026-06-01	23.700	24.870	23.700	24.470	24.393	4,042,104
2026-05-29	24.810	24.910	23.560	23.690	23.616	3,308,934
2026-05-28	24.400	24.930	24.130	24.760	24.682	2,948,890
2026-05-27	25.480	25.480	24.250	24.550	24.473	3,924,219
2026-05-26	25.940	26.060	24.970	25.490	25.410	3,387,150
2026-05-25	26.890	26.900	25.750	25.940	25.859	4,282,629
2026-05-22	26.370	27.020	25.880	26.950	26.866	4,393,762
2026-05-21	27.090	27.380	26.000	26.060	25.978	4,952,810
2026-05-20	27.300	27.490	26.760	27.250	27.165	4,280,242
2026-05-19	28.220	28.220	27.100	27.550	27.464	6,205,658
2026-05-18	28.990	29.030	27.920	28.290	28.201	7,027,968
2026-05-15	27.970	30.990	27.750	29.120	29.029	14,187,790
2026-05-14	27.900	28.830	27.810	27.980	27.892	7,417,726
2026-05-13	28.020	28.280	27.780	27.950	27.862	4,545,330
2026-05-12	29.190	29.260	27.660	28.050	27.962	7,321,472
2026-05-11	30.480	31.260	29.200	29.300	29.208	9,197,507
2026-05-08	30.330	30.600	29.920	30.230	30.135	5,451,157
2026-05-07	30.280	30.720	29.310	30.630	30.534	7,800,744
2026-05-06	30.260	30.600	29.700	30.450	30.355	7,120,000
2026-04-30	30.840	31.540	30.300	30.330	30.235	6,425,253
2026-04-29	30.300	31.090	30.010	30.850	30.753	5,621,238
2026-04-28	31.600	31.670	30.430	30.640	30.544	7,804,406
2026-04-27	30.680	31.770	30.230	31.590	31.491	10,222,870
2026-04-24	31.100	33.200	30.590	31.280	31.182	15,844,190
2026-04-23	30.610	33.550	30.500	31.770	31.670	17,420,939

← NewerPage 2 of 5 · 243 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.