Nantong JiangTian Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	28.200	28.280	27.540	27.640	27.553	4,713,591
2025-07-22	28.890	28.990	27.900	28.250	28.161	6,177,040
2025-07-21	28.510	29.550	28.480	28.990	28.899	5,227,700
2025-07-18	28.890	29.050	28.500	28.600	28.510	4,163,680
2025-07-17	28.900	29.130	28.440	28.920	28.829	5,058,580
2025-07-16	29.380	29.870	28.800	28.880	28.789	6,754,600
2025-07-15	29.650	29.890	28.810	29.650	29.557	8,861,600
2025-07-14	28.400	30.360	28.010	29.720	29.627	11,957,710
2025-07-11	28.670	29.100	27.850	28.280	28.191	7,624,249
2025-07-10	27.500	29.960	27.400	28.950	28.859	13,281,430
2025-07-09	27.890	28.220	27.550	27.660	27.573	4,482,620
2025-07-08	27.730	27.950	27.400	27.940	27.852	4,039,200
2025-07-07	27.280	28.100	27.200	27.870	27.783	4,273,620
2025-07-04	27.600	27.850	27.280	27.290	27.204	4,180,180
2025-07-03	28.080	28.240	27.530	27.690	27.603	5,415,860
2025-07-02	28.700	28.760	28.110	28.290	28.201	4,944,100
2025-07-01	28.320	28.960	27.720	28.760	28.670	8,187,900
2025-06-30	27.990	28.310	27.850	28.310	28.221	5,127,480
2025-06-27	27.730	28.670	27.510	28.110	28.022	6,568,000
2025-06-26	28.500	28.660	27.510	27.790	27.703	8,040,880
2025-06-25	29.140	29.470	28.260	28.650	28.560	7,196,559
2025-06-24	28.190	28.940	28.190	28.850	28.760	6,084,800
2025-06-23	28.050	29.080	27.870	28.470	28.381	5,945,100
2025-06-20	28.700	28.780	27.890	28.040	27.952	5,226,500
2025-06-19	30.000	30.240	28.700	28.890	28.710	7,626,300
2025-06-18	30.230	30.760	29.800	30.300	30.111	6,945,000
2025-06-17	32.230	32.710	30.580	30.810	30.618	11,788,780
2025-06-16	34.000	34.440	30.510	32.370	32.168	12,773,740
2025-06-13	35.090	36.800	34.610	34.820	34.603	15,317,470
2025-06-12	34.660	35.500	34.110	34.610	34.394	9,849,397
2025-06-11	33.500	35.600	32.570	35.140	34.921	13,031,090
2025-06-10	34.070	36.160	33.250	34.150	33.937	14,511,030
2025-06-09	33.000	36.100	31.900	34.980	34.762	17,453,609
2025-06-06	31.700	34.290	31.200	33.620	33.410	19,642,199
2025-06-05	31.550	31.820	31.170	31.450	31.254	6,426,840
2025-06-04	31.890	32.340	31.030	31.540	31.343	7,603,960
2025-06-03	31.540	32.380	31.410	31.810	31.611	6,420,700
2025-05-30	32.000	32.420	31.390	31.780	31.582	7,814,639
2025-05-29	32.550	33.150	32.120	32.270	32.069	13,974,070
2025-05-28	36.200	37.200	33.550	33.750	33.539	17,377,939
2025-05-27	34.340	37.760	32.900	37.180	36.948	22,025,150
2025-05-26	34.760	35.080	33.670	34.330	34.116	13,056,850
2025-05-23	35.240	36.650	34.000	34.770	34.553	17,906,119
2025-05-22	37.300	38.990	35.180	35.300	35.080	23,314,199
2025-05-21	39.310	44.440	37.330	40.030	39.780	28,629,881
2025-05-20	38.000	44.130	37.660	39.200	38.955	31,331,301
2025-05-19	30.840	36.830	30.200	36.830	36.600	27,223,119
2025-05-16	28.710	31.890	27.320	30.690	30.498	20,541,641
2025-05-15	28.980	29.480	27.720	27.850	27.676	13,929,200
2025-05-14	28.750	30.770	28.700	29.070	28.889	22,649,551
2025-05-13	27.490	31.560	26.800	29.600	29.415	24,686,680
2025-05-12	26.210	29.700	26.210	27.380	27.209	14,329,200
2025-05-09	26.990	27.020	25.580	25.910	25.748	10,724,600
2025-05-08	26.830	28.260	26.050	27.530	27.358	15,975,570
2025-05-07	25.650	28.440	25.540	27.890	27.716	20,940,141
2025-05-06	24.280	25.210	24.140	25.210	25.053	11,021,700
2025-04-30	25.500	25.800	24.110	24.130	23.979	11,285,200
2025-04-29	25.090	27.120	24.810	25.510	25.351	13,880,200
2025-04-28	24.350	25.500	23.990	24.990	24.834	11,231,000
2025-04-25	26.300	26.500	24.370	24.490	24.337	14,689,140

← NewerPage 6 of 21 · 1,217 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.