Nantong JiangTian Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	30.780	31.160	30.240	30.910	30.813	7,330,880
2026-04-21	31.870	32.050	30.530	31.180	31.082	12,184,880
2026-04-20	29.340	30.960	29.150	30.950	30.853	7,131,470
2026-04-17	29.880	30.260	29.600	29.670	29.577	4,746,065
2026-04-16	29.990	30.240	29.510	30.060	29.966	4,742,620
2026-04-15	30.690	31.000	29.770	30.100	30.006	5,264,331
2026-04-14	30.050	30.460	29.600	30.420	30.325	5,616,601
2026-04-13	30.490	30.800	29.530	30.300	30.205	6,019,648
2026-04-10	31.090	31.380	29.920	29.990	29.896	7,490,492
2026-04-09	30.820	31.960	30.670	30.790	30.693	11,372,620
2026-04-08	28.690	31.530	28.690	31.250	31.152	18,883,609
2026-04-07	25.500	30.490	25.500	30.490	30.394	13,799,300
2026-04-03	26.360	26.760	25.380	25.410	25.330	4,751,423
2026-04-02	26.840	27.220	26.100	26.350	26.267	5,267,507
2026-04-01	27.300	27.650	26.880	27.080	26.995	5,233,075
2026-03-31	27.520	28.600	26.750	27.020	26.935	8,138,707
2026-03-30	27.830	28.650	27.360	27.830	27.743	6,142,560
2026-03-27	27.170	28.830	27.040	27.970	27.882	7,041,520
2026-03-26	28.500	29.260	27.350	27.600	27.513	7,440,557
2026-03-25	28.500	28.980	28.000	28.730	28.640	7,110,152
2026-03-24	28.360	28.800	26.880	28.500	28.411	7,759,666
2026-03-23	28.150	29.190	27.700	28.090	28.002	7,770,016
2026-03-20	31.510	31.700	29.170	29.300	29.208	12,157,150
2026-03-19	35.010	35.760	32.000	32.030	31.930	14,896,220
2026-03-18	34.570	35.490	32.490	34.530	34.422	15,255,160
2026-03-17	33.510	39.000	33.200	35.420	35.309	20,864,039
2026-03-16	35.630	37.220	33.010	33.510	33.405	16,502,051
2026-03-13	34.780	37.630	34.500	35.960	35.847	19,993,141
2026-03-12	35.360	36.570	33.990	35.000	34.890	16,492,160
2026-03-11	33.660	36.210	33.010	35.660	35.548	18,473,570
2026-03-10	33.890	34.500	33.400	33.660	33.554	12,116,160
2026-03-09	34.210	36.570	34.210	34.920	34.811	17,343,520
2026-03-06	30.800	36.200	30.620	34.900	34.791	19,351,000
2026-03-05	32.190	32.570	30.400	30.850	30.753	7,181,761
2026-03-04	31.100	32.370	30.600	31.310	31.212	7,521,563
2026-03-03	33.660	34.330	31.300	31.390	31.292	13,484,970
2026-03-02	36.270	36.900	33.700	34.000	33.893	14,574,430
2026-02-27	34.850	35.650	34.350	34.940	34.830	9,173,366
2026-02-26	34.770	36.330	34.220	34.970	34.860	12,924,620
2026-02-25	34.470	35.800	33.770	34.780	34.671	15,173,340
2026-02-24	32.140	35.380	32.140	34.530	34.422	15,162,920
2026-02-13	31.990	33.110	31.520	31.820	31.720	13,528,270
2026-02-12	34.660	35.560	33.710	33.960	33.854	14,698,290
2026-02-11	36.360	37.640	35.000	35.190	35.080	17,326,730
2026-02-10	37.050	39.880	36.300	36.800	36.685	21,742,570
2026-02-09	37.350	39.450	36.160	37.790	37.672	26,431,330
2026-02-06	33.000	39.420	32.030	36.680	36.565	29,843,711
2026-02-05	34.250	35.230	32.450	32.850	32.747	13,744,990
2026-02-04	33.890	35.680	33.330	34.860	34.751	21,618,551
2026-02-03	30.610	34.780	30.360	33.750	33.644	19,968,311
2026-02-02	32.480	33.000	30.210	30.300	30.205	13,127,850
2026-01-30	33.200	35.850	31.000	33.600	33.495	22,141,359
2026-01-29	30.490	35.350	29.500	34.930	34.820	24,759,980
2026-01-28	31.060	35.130	31.060	32.320	32.219	22,527,930
2026-01-27	34.170	34.210	31.160	31.910	31.810	18,904,930
2026-01-26	32.510	36.480	32.120	35.420	35.309	25,237,350
2026-01-23	31.300	34.480	30.920	33.900	33.794	26,018,900
2026-01-22	30.140	32.780	29.840	32.240	32.139	24,588,199
2026-01-21	31.320	32.510	30.200	31.560	31.461	31,011,689
2026-01-20	25.260	30.310	25.060	30.310	30.215	19,532,840

← NewerPage 3 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.