Nantong JiangTian Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	17.400	17.410	16.850	17.050	16.944	2,965,606
2025-01-21	18.180	18.220	17.320	17.430	17.321	4,895,746
2025-01-20	17.060	19.000	17.000	18.150	18.037	8,314,274
2025-01-17	17.500	19.000	16.700	17.670	17.560	8,327,216
2025-01-16	15.930	16.250	15.770	15.950	15.850	1,294,200
2025-01-15	16.100	16.400	15.810	15.850	15.751	1,184,100
2025-01-14	15.600	16.110	15.400	16.100	16.000	1,698,420
2025-01-13	15.020	15.590	14.900	15.450	15.354	1,483,280
2025-01-10	15.800	16.010	15.310	15.330	15.234	1,333,400
2025-01-09	15.710	15.990	15.520	15.790	15.691	1,068,300
2025-01-08	15.900	15.960	15.220	15.760	15.662	1,360,375
2025-01-07	15.530	15.940	15.340	15.900	15.801	1,528,880
2025-01-06	15.360	15.640	14.710	15.520	15.423	1,725,074
2025-01-03	16.060	16.420	15.330	15.390	15.294	1,965,740
2025-01-02	16.490	16.860	16.080	16.240	16.139	1,807,400
2024-12-31	17.000	17.140	16.460	16.470	16.367	1,564,240
2024-12-30	17.180	17.330	16.820	17.010	16.904	1,497,900
2024-12-27	17.270	17.550	17.080	17.370	17.262	1,703,480
2024-12-26	17.130	17.430	16.970	17.140	17.033	1,737,300
2024-12-25	17.250	17.330	16.650	16.970	16.864	1,953,735
2024-12-24	17.020	17.420	16.900	17.300	17.192	1,457,620
2024-12-23	18.080	18.280	17.000	17.110	17.003	2,435,200
2024-12-20	17.780	18.360	17.780	18.080	17.967	1,750,300
2024-12-19	18.140	18.140	17.550	17.760	17.649	2,263,540
2024-12-18	18.630	18.630	17.840	18.140	18.027	1,643,700
2024-12-17	19.190	19.450	18.100	18.300	18.186	2,998,815
2024-12-16	19.170	19.700	19.000	19.120	19.001	2,594,238
2024-12-13	19.500	19.650	19.080	19.100	18.981	2,768,060
2024-12-12	19.550	19.710	19.260	19.710	19.587	2,636,800
2024-12-11	19.800	19.880	19.400	19.590	19.468	2,877,217
2024-12-10	20.700	20.910	19.730	19.800	19.676	4,121,697
2024-12-09	20.190	20.680	19.800	20.060	19.935	5,205,060
2024-12-06	19.190	20.880	18.700	20.100	19.975	6,369,541
2024-12-05	19.520	19.670	19.050	19.200	19.080	2,758,140
2024-12-04	19.970	19.970	19.260	19.450	19.329	2,492,080
2024-12-03	19.820	20.110	19.560	19.970	19.845	3,157,932
2024-12-02	19.230	19.780	19.150	19.670	19.547	2,850,172
2024-11-29	18.900	19.780	18.600	19.260	19.140	3,656,900
2024-11-28	18.580	19.250	18.390	18.990	18.872	2,387,858
2024-11-27	18.330	18.640	17.710	18.630	18.514	2,185,498
2024-11-26	18.860	19.000	18.300	18.440	18.325	2,050,340
2024-11-25	18.430	18.860	18.280	18.850	18.732	2,218,080
2024-11-22	19.510	19.630	18.350	18.380	18.265	3,418,951
2024-11-21	19.340	20.110	19.330	19.530	19.408	3,787,140
2024-11-20	18.460	19.680	18.430	19.320	19.199	3,672,760
2024-11-19	18.020	18.560	17.900	18.490	18.375	2,016,080
2024-11-18	18.710	18.960	17.820	18.150	18.037	2,581,300
2024-11-15	19.400	19.780	18.590	18.620	18.504	3,669,580
2024-11-14	20.390	20.830	19.430	19.520	19.398	3,918,241
2024-11-13	20.610	20.990	19.800	20.360	20.233	5,081,508
2024-11-12	20.500	21.770	20.500	20.850	20.720	7,200,368
2024-11-11	20.230	20.800	20.200	20.610	20.481	5,040,740
2024-11-08	20.060	21.620	19.440	20.690	20.561	8,360,701
2024-11-07	19.220	20.500	18.870	20.090	19.965	5,761,680
2024-11-06	19.700	19.930	18.890	19.340	19.219	5,394,865
2024-11-05	19.280	19.700	19.070	19.550	19.428	5,115,749
2024-11-04	18.670	20.000	18.230	19.320	19.199	4,457,085
2024-11-01	21.200	22.080	18.610	18.880	18.762	7,854,045
2024-10-31	21.000	22.390	20.280	21.670	21.535	9,070,738
2024-10-30	22.400	22.400	20.000	21.250	21.117	9,753,526

← NewerPage 8 of 21 · 1,213 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.