Nantong JiangTian Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.050	24.850	24.050	24.620	24.620	2,423,864
2026-10-19	24.750	24.900	23.730	24.380	24.380	3,470,000
2026-10-16	25.070	25.450	24.680	24.940	24.940	3,631,228
2026-10-15	24.730	25.270	24.630	24.810	24.810	3,966,882
2026-10-14	26.110	26.610	25.650	25.670	25.670	4,467,117
2026-10-13	25.070	26.220	24.910	25.990	25.990	5,573,985
2026-10-12	27.110	27.110	25.700	25.750	25.750	6,060,517
2026-10-09	27.380	27.640	25.850	27.110	27.110	8,529,660
2026-10-08	27.470	28.060	26.990	27.380	27.380	8,959,850
2026-09-30	26.300	28.630	26.300	27.570	27.570	12,175,504
2026-09-29	27.010	27.010	26.330	26.470	26.470	4,197,500
2026-09-28	27.190	27.190	26.440	26.790	26.790	5,405,645
2026-09-24	27.120	28.080	27.010	27.180	27.180	6,398,964
2026-09-23	28.100	28.140	27.160	27.350	27.350	9,623,931
2026-09-22	28.000	29.210	27.580	28.500	28.500	14,152,765
2026-09-21	26.710	28.090	26.630	28.070	28.070	9,813,547
2026-09-18	26.480	27.090	26.480	26.940	26.940	7,164,172
2026-09-17	26.490	26.680	26.130	26.580	26.580	6,562,581
2026-09-16	26.180	26.750	25.720	26.590	26.590	9,169,233
2026-09-15	27.020	27.190	26.620	26.660	26.660	8,066,311
2026-09-14	27.360	27.750	26.680	27.300	27.300	10,006,618
2026-09-11	27.900	27.980	26.780	27.240	27.240	11,960,247
2026-09-10	30.000	30.420	27.880	28.130	28.130	16,832,424
2026-09-09	31.290	31.860	30.000	30.040	30.040	17,443,705
2026-09-08	29.980	32.360	29.320	32.180	32.180	22,984,850
2026-09-07	29.550	30.600	29.010	30.280	30.280	16,611,355
2026-09-04	31.300	31.980	29.130	29.800	29.800	20,952,348
2026-09-03	31.190	33.360	29.770	31.530	31.530	25,517,661
2026-09-02	34.500	35.540	30.810	32.070	32.070	31,683,608
2026-09-01	29.160	34.920	29.160	34.920	34.920	27,406,594
2026-08-31	31.000	32.460	28.660	29.100	29.100	22,304,498
2026-08-28	30.320	32.880	29.080	31.440	31.440	25,799,060
2026-08-27	30.390	31.940	29.490	30.810	30.810	23,351,557
2026-08-26	27.740	32.220	27.190	31.390	31.390	27,038,696
2026-08-25	27.680	31.130	27.190	28.500	28.500	21,241,013
2026-08-24	26.710	29.990	26.350	29.200	29.200	23,030,578
2026-08-21	25.940	29.980	24.630	27.010	27.010	22,555,535
2026-08-20	23.860	25.960	23.100	25.940	25.940	18,087,396
2026-08-19	22.390	24.930	21.930	24.230	24.230	13,967,063
2026-08-18	22.460	22.820	22.330	22.650	22.650	3,287,451
2026-08-17	22.150	22.450	21.780	22.400	22.400	2,741,300
2026-08-14	21.950	22.390	21.780	21.930	21.930	1,964,958
2026-08-13	22.540	22.760	22.080	22.080	22.080	2,672,370
2026-08-12	22.380	22.730	22.350	22.540	22.540	2,532,458
2026-08-11	22.880	22.980	22.430	22.450	22.450	4,978,234
2026-08-10	21.650	23.340	21.630	23.030	23.030	8,380,427
2026-08-07	21.420	21.680	21.130	21.640	21.640	2,964,500
2026-08-06	21.500	21.850	21.160	21.520	21.520	3,169,600
2026-08-05	21.390	21.760	21.390	21.690	21.690	3,062,063
2026-08-04	21.560	21.620	21.310	21.580	21.580	2,735,863
2026-08-03	21.170	21.550	20.960	21.470	21.470	2,784,016
2026-07-31	20.340	21.230	20.340	21.110	21.110	3,276,529
2026-07-30	20.940	21.850	20.760	20.910	20.910	5,094,400
2026-07-29	20.280	21.150	20.280	20.860	20.860	3,225,800
2026-07-28	20.470	20.680	20.230	20.340	20.340	2,465,079
2026-07-27	19.600	20.500	19.320	20.460	20.460	3,137,540
2026-07-24	20.400	21.150	19.900	19.900	19.900	4,152,950
2026-07-23	19.720	20.730	19.500	20.640	20.640	5,038,889
2026-07-22	19.490	20.330	19.280	19.820	19.820	5,017,612
2026-07-21	21.460	21.490	18.700	19.850	19.850	9,830,109

Page 1 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.