Nantong JiangTian Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	24.480	25.390	24.390	25.260	25.181	4,241,577
2026-01-16	25.590	25.750	24.220	24.550	24.473	4,783,141
2026-01-15	25.980	26.110	25.190	25.230	25.151	5,792,429
2026-01-14	24.750	26.280	24.600	26.100	26.018	9,509,991
2026-01-13	24.890	25.300	24.550	24.750	24.672	4,414,240
2026-01-12	24.380	24.960	24.330	24.880	24.802	5,160,306
2026-01-09	24.290	24.330	23.930	24.330	24.254	3,819,496
2026-01-08	24.450	24.450	24.020	24.190	24.114	3,147,957
2026-01-07	24.370	24.970	24.060	24.490	24.413	5,442,112
2026-01-06	23.380	24.630	23.330	24.320	24.244	5,937,463
2026-01-05	23.410	23.580	23.260	23.390	23.317	2,373,136
2025-12-31	23.280	23.400	22.830	23.310	23.237	1,888,384
2025-12-30	23.560	23.650	23.060	23.280	23.207	1,947,015
2025-12-29	23.400	23.840	23.310	23.560	23.486	1,907,116
2025-12-26	23.400	23.700	23.320	23.400	23.327	1,881,880
2025-12-25	23.660	23.790	23.340	23.510	23.436	1,909,840
2025-12-24	23.520	23.750	23.400	23.640	23.566	1,623,115
2025-12-23	23.740	23.870	23.500	23.610	23.536	1,708,713
2025-12-22	23.640	24.080	23.610	23.850	23.775	2,187,013
2025-12-19	23.100	23.780	23.020	23.690	23.616	2,750,278
2025-12-18	22.820	23.700	22.720	23.000	22.928	2,798,540
2025-12-17	22.610	22.880	22.220	22.820	22.748	2,066,415
2025-12-16	23.240	23.240	22.450	22.610	22.539	1,844,820
2025-12-15	23.070	23.500	22.810	23.240	23.167	1,604,900
2025-12-12	23.090	23.460	22.980	23.110	23.038	1,567,800
2025-12-11	23.540	23.540	23.020	23.020	22.948	1,972,594
2025-12-10	23.960	23.960	23.270	23.460	23.386	1,975,700
2025-12-09	24.210	24.350	23.840	23.870	23.795	1,977,100
2025-12-08	24.300	24.450	24.180	24.210	24.134	1,798,180
2025-12-05	23.950	24.230	23.750	24.190	24.114	1,840,226
2025-12-04	24.730	24.800	23.800	23.840	23.765	2,975,797
2025-12-03	25.010	25.150	24.610	24.730	24.652	2,054,500
2025-12-02	25.680	25.760	24.880	24.930	24.852	3,026,600
2025-12-01	25.540	25.810	25.290	25.730	25.649	2,515,480
2025-11-28	25.330	25.720	25.230	25.320	25.241	2,472,792
2025-11-27	25.460	26.060	25.320	25.380	25.300	2,634,800
2025-11-26	25.750	25.990	25.320	25.380	25.300	2,665,533
2025-11-25	25.180	26.060	25.000	25.730	25.649	3,195,487
2025-11-24	25.420	25.600	24.610	25.200	25.121	4,607,195
2025-11-21	26.510	27.090	25.260	25.280	25.201	7,025,499
2025-11-20	28.000	28.850	27.250	27.570	27.484	7,133,151
2025-11-19	26.710	29.000	26.710	28.690	28.600	11,755,460
2025-11-18	28.000	28.150	26.580	26.710	26.626	4,583,670
2025-11-17	27.630	28.210	27.500	27.730	27.643	3,929,194
2025-11-14	28.500	28.980	27.810	27.840	27.753	6,577,028
2025-11-13	28.350	30.230	27.820	29.280	29.188	9,961,755
2025-11-12	29.650	30.470	29.000	29.030	28.939	10,084,880
2025-11-11	28.300	30.990	27.750	30.950	30.853	14,181,760
2025-11-10	27.660	29.050	27.150	28.690	28.600	9,071,146
2025-11-07	27.170	28.300	26.910	27.660	27.573	7,950,965
2025-11-06	26.030	28.300	25.900	27.440	27.354	8,969,505
2025-11-05	25.830	26.350	25.700	26.050	25.968	1,991,985
2025-11-04	26.100	26.580	25.960	26.110	26.028	2,630,734
2025-11-03	25.660	26.550	25.610	26.300	26.218	3,754,545
2025-10-31	25.190	25.790	25.190	25.580	25.500	1,977,332
2025-10-30	25.690	25.700	25.120	25.200	25.121	1,794,415
2025-10-29	25.750	25.840	25.300	25.690	25.609	1,934,215
2025-10-28	25.900	26.050	25.750	25.880	25.799	1,406,900
2025-10-27	26.080	26.180	25.760	25.880	25.799	1,928,119
2025-10-24	26.220	26.880	25.780	25.930	25.849	3,653,780

← NewerPage 4 of 21 · 1,212 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.