Nantong JiangTian Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	25.580	27.890	24.920	26.540	26.374	19,760,000
2025-04-23	26.070	26.080	25.450	25.590	25.430	11,203,760
2025-04-22	28.850	28.950	25.810	25.910	25.748	17,634,061
2025-04-21	27.970	29.800	27.690	28.390	28.213	18,077,080
2025-04-18	28.200	29.500	26.930	27.160	26.991	19,824,510
2025-04-17	29.500	31.500	29.000	30.120	29.932	21,107,881
2025-04-16	29.210	32.980	28.320	30.610	30.419	27,797,051
2025-04-15	25.390	30.120	25.020	30.120	29.932	25,139,400
2025-04-14	24.550	25.780	24.550	25.100	24.943	12,299,650
2025-04-11	24.840	25.640	24.030	24.110	23.960	12,966,230
2025-04-10	24.050	25.540	24.050	24.680	24.526	14,339,250
2025-04-09	22.490	24.250	20.520	23.750	23.602	15,797,270
2025-04-08	24.000	25.000	22.890	23.420	23.274	17,650,529
2025-04-07	24.000	25.490	21.800	22.420	22.280	16,126,420
2025-04-03	26.220	27.800	25.200	26.750	26.583	19,783,350
2025-04-02	27.140	28.280	26.160	27.380	27.209	19,044,270
2025-04-01	26.900	29.200	26.610	29.050	28.869	27,399,500
2025-03-31	28.920	29.200	26.080	27.100	26.931	22,101,900
2025-03-28	31.800	32.220	28.110	28.880	28.700	28,493,961
2025-03-27	30.880	35.860	30.610	34.250	34.036	32,970,172
2025-03-26	25.300	29.880	25.180	29.880	29.694	27,544,949
2025-03-25	20.550	24.900	19.800	24.900	24.745	19,620,529
2025-03-24	19.520	20.900	19.290	20.750	20.621	8,671,836
2025-03-21	19.800	20.380	19.620	19.660	19.537	5,290,080
2025-03-20	19.570	19.900	19.440	19.810	19.686	3,326,660
2025-03-19	19.550	20.200	19.480	19.640	19.517	4,117,080
2025-03-18	19.620	19.760	19.340	19.680	19.557	3,963,940
2025-03-17	19.260	20.390	19.260	19.460	19.339	6,608,860
2025-03-14	18.480	19.060	18.440	18.980	18.862	3,266,500
2025-03-13	18.790	18.790	18.180	18.500	18.385	2,711,280
2025-03-12	18.730	18.920	18.590	18.800	18.683	3,083,935
2025-03-11	18.890	19.000	18.410	18.740	18.623	3,262,240
2025-03-10	18.790	19.090	18.730	18.950	18.832	2,622,700
2025-03-07	19.050	19.190	18.700	18.790	18.673	3,611,300
2025-03-06	19.060	19.230	18.900	19.090	18.971	4,076,052
2025-03-05	19.170	19.290	18.660	19.060	18.941	4,187,520
2025-03-04	18.920	19.610	18.920	19.210	19.090	5,395,534
2025-03-03	19.730	20.250	19.060	19.290	19.170	9,459,694
2025-02-28	18.510	21.550	18.510	19.670	19.547	12,156,340
2025-02-27	18.300	18.980	18.300	18.650	18.534	5,096,947
2025-02-26	17.950	18.490	17.920	18.290	18.176	2,906,384
2025-02-25	18.080	18.150	17.880	17.890	17.778	1,999,800
2025-02-24	18.150	18.300	17.930	18.180	18.067	3,005,320
2025-02-21	18.400	18.510	18.050	18.190	18.077	2,719,374
2025-02-20	17.980	18.420	17.970	18.380	18.265	2,307,960
2025-02-19	17.810	18.140	17.750	18.080	17.967	2,305,974
2025-02-18	18.340	18.340	17.690	17.810	17.699	2,737,440
2025-02-17	18.270	18.590	18.120	18.380	18.265	2,762,740
2025-02-14	18.400	18.660	18.160	18.270	18.156	3,077,940
2025-02-13	18.860	19.200	18.500	18.500	18.385	3,764,560
2025-02-12	18.900	18.980	18.490	18.950	18.832	4,231,253
2025-02-11	18.110	19.400	18.090	19.090	18.971	6,928,385
2025-02-10	18.250	18.360	17.960	18.190	18.077	3,608,517
2025-02-07	18.290	18.650	17.950	18.370	18.255	4,651,527
2025-02-06	17.900	18.190	17.750	18.190	18.077	3,341,100
2025-02-05	18.540	18.620	17.880	18.040	17.927	4,508,955
2025-01-27	18.220	19.450	18.120	18.550	18.434	6,284,397
2025-01-24	18.010	18.800	17.660	18.340	18.226	7,319,579
2025-01-23	17.380	17.430	16.780	16.810	16.705	2,475,314
2025-01-22	17.400	17.410	16.850	17.050	16.944	2,965,606

← NewerPage 7 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.