Nantong JiangTian Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.850	27.080	25.460	26.450	26.367	4,891,016
2025-10-22	25.260	26.490	25.100	25.980	25.899	3,543,800
2025-10-21	25.210	25.320	24.880	25.250	25.171	1,314,800
2025-10-20	24.980	25.210	24.600	25.210	25.131	1,555,261
2025-10-17	25.460	25.500	24.730	24.730	24.652	1,679,243
2025-10-16	25.890	25.970	25.210	25.320	25.241	1,902,580
2025-10-15	25.860	25.960	25.610	25.890	25.809	1,446,255
2025-10-14	26.500	26.750	25.520	25.750	25.669	2,718,480
2025-10-13	26.000	26.660	25.110	26.500	26.417	3,563,091
2025-10-10	26.100	27.480	25.900	26.980	26.895	5,245,803
2025-10-09	26.160	26.360	25.880	26.100	26.018	2,165,841
2025-09-30	25.860	26.400	25.600	26.160	26.078	2,902,359
2025-09-29	25.350	25.810	25.060	25.690	25.609	2,363,065
2025-09-26	25.250	26.150	25.140	25.470	25.390	2,809,024
2025-09-25	25.580	25.880	25.000	25.300	25.221	2,393,000
2025-09-24	25.330	25.780	25.000	25.600	25.520	2,290,746
2025-09-23	25.720	25.950	24.700	25.250	25.171	2,600,264
2025-09-22	25.800	26.160	25.610	25.820	25.739	1,765,230
2025-09-19	26.100	26.200	25.590	25.850	25.769	2,459,094
2025-09-18	27.020	27.100	25.870	26.080	25.998	4,111,324
2025-09-17	27.140	27.220	26.980	27.000	26.915	2,179,161
2025-09-16	26.950	27.250	26.710	27.250	27.165	2,345,423
2025-09-15	27.220	27.220	26.830	26.950	26.866	2,158,260
2025-09-12	27.500	27.700	27.130	27.150	27.065	2,690,300
2025-09-11	27.100	27.640	26.860	27.580	27.494	2,901,572
2025-09-10	27.500	27.690	27.000	27.180	27.095	2,833,014
2025-09-09	28.070	28.690	27.380	27.530	27.444	3,504,857
2025-09-08	27.300	28.770	26.800	28.300	28.211	5,256,280
2025-09-05	27.580	27.990	27.380	27.860	27.773	2,592,416
2025-09-04	27.190	27.800	26.870	27.500	27.414	3,329,661
2025-09-03	28.690	28.800	27.100	27.180	27.095	4,386,090
2025-09-02	29.800	29.820	28.520	28.670	28.580	5,148,649
2025-09-01	29.310	30.240	28.760	29.950	29.856	5,650,660
2025-08-29	29.810	30.100	29.170	29.430	29.338	5,057,168
2025-08-28	29.010	30.410	29.010	29.920	29.826	7,069,110
2025-08-27	29.820	30.190	28.890	28.950	28.859	6,939,269
2025-08-26	30.340	30.850	29.740	30.060	29.966	7,972,373
2025-08-25	30.800	31.550	30.530	31.140	31.042	9,354,353
2025-08-22	31.410	31.500	30.360	31.070	30.973	13,286,270
2025-08-21	28.900	33.990	28.520	31.980	31.880	18,929,830
2025-08-20	28.060	29.790	27.820	28.950	28.859	11,853,780
2025-08-19	28.200	28.310	27.860	28.030	27.942	4,040,990
2025-08-18	27.920	28.490	27.530	28.280	28.191	6,054,632
2025-08-15	27.530	27.750	27.270	27.690	27.603	3,598,782
2025-08-14	27.500	27.920	27.160	27.270	27.185	4,206,982
2025-08-13	27.700	27.790	27.260	27.520	27.434	3,360,500
2025-08-12	28.000	28.050	27.420	27.670	27.583	3,111,895
2025-08-11	27.380	27.940	27.250	27.910	27.823	4,119,325
2025-08-08	27.750	27.750	27.080	27.220	27.135	2,875,300
2025-08-07	27.640	27.980	27.410	27.760	27.673	4,075,395
2025-08-06	27.450	27.650	27.360	27.560	27.474	3,400,764
2025-08-05	26.940	27.560	26.710	27.500	27.414	4,393,990
2025-08-04	26.590	26.950	26.150	26.930	26.846	1,980,899
2025-08-01	26.570	26.840	26.510	26.620	26.537	2,113,968
2025-07-31	27.200	27.330	26.450	26.570	26.487	4,311,840
2025-07-30	27.360	28.180	27.110	27.380	27.294	4,440,029
2025-07-29	27.730	27.730	26.800	27.260	27.175	5,399,977
2025-07-28	27.700	27.930	27.540	27.770	27.683	2,562,454
2025-07-25	27.910	28.180	27.640	27.690	27.603	3,606,792
2025-07-24	27.640	28.600	27.590	27.910	27.823	3,916,840

← NewerPage 5 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.