Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.640	17.710	17.330	17.400	17.400	10,057,659
2026-07-20	17.000	18.180	16.910	17.670	17.670	15,657,141
2026-07-17	17.070	17.380	16.700	16.870	16.870	11,288,012
2026-07-16	17.630	17.770	16.970	17.100	17.100	10,512,182
2026-07-15	17.390	18.080	17.390	17.650	17.650	14,403,172
2026-07-14	17.600	17.810	16.940	17.660	17.660	24,027,858
2026-07-13	18.550	19.060	18.320	18.800	18.800	24,721,775
2026-07-10	18.820	19.100	18.320	18.500	18.500	16,699,168
2026-07-09	18.750	18.750	18.090	18.280	18.280	8,353,192
2026-07-08	18.880	19.140	18.450	18.770	18.770	8,476,874
2026-07-07	20.070	20.120	18.790	18.850	18.850	10,896,672
2026-07-06	19.670	20.320	19.470	20.040	20.040	10,783,900
2026-07-03	19.750	19.970	19.410	19.670	19.670	8,762,435
2026-07-02	19.480	19.930	19.360	19.660	19.660	11,185,741
2026-07-01	19.500	20.000	19.290	19.570	19.570	8,462,766
2026-06-30	19.400	19.830	19.020	19.520	19.520	13,527,074
2026-06-29	19.970	20.060	19.220	19.560	19.560	13,565,631
2026-06-26	19.600	20.770	19.500	19.780	19.780	14,836,447
2026-06-25	21.520	21.560	19.520	19.680	19.680	18,410,980
2026-06-24	21.690	21.990	21.450	21.690	21.690	6,350,290
2026-06-23	22.660	22.780	21.420	21.500	21.500	7,094,538
2026-06-22	21.810	22.630	21.390	22.600	22.600	11,336,776
2026-06-18	22.740	23.150	21.740	21.800	21.800	9,607,178
2026-06-17	23.500	23.500	22.500	22.710	22.710	5,716,825
2026-06-16	23.160	23.740	23.160	23.330	23.330	6,285,570
2026-06-15	23.350	24.200	23.290	23.770	23.770	7,801,186
2026-06-12	22.330	23.760	21.900	23.140	23.140	9,501,421
2026-06-11	23.520	23.520	21.930	22.170	22.170	7,945,727
2026-06-10	22.500	23.080	22.320	23.070	23.070	6,678,524
2026-06-09	23.200	23.370	22.180	22.620	22.620	9,273,183
2026-06-08	24.150	24.200	22.830	23.200	23.200	8,178,197
2026-06-05	24.610	24.960	24.100	24.300	24.300	6,171,141
2026-06-04	25.370	25.810	24.640	24.730	24.630	4,879,807
2026-06-03	25.490	25.580	24.840	25.400	25.297	4,845,012
2026-06-02	25.100	26.320	25.010	25.280	25.178	8,246,800
2026-06-01	24.450	25.180	24.360	24.830	24.730	5,819,967
2026-05-29	24.680	25.150	24.400	24.550	24.550	5,698,338
2026-05-28	24.760	25.490	24.260	24.750	24.750	5,766,728
2026-05-27	25.500	25.500	24.270	24.850	24.850	7,840,091
2026-05-26	25.300	25.360	24.790	25.090	25.090	6,669,589
2026-05-25	25.670	26.090	25.190	25.290	25.290	5,875,649
2026-05-22	25.530	26.000	25.100	25.620	25.620	6,262,505
2026-05-21	26.430	26.650	25.380	25.470	25.470	5,146,682
2026-05-20	26.260	26.590	25.700	26.390	26.390	7,266,749
2026-05-19	26.290	26.580	25.700	26.360	26.360	5,366,997
2026-05-18	26.200	26.650	25.880	26.400	26.400	5,745,462
2026-05-15	27.020	27.250	26.030	26.200	26.200	8,297,275
2026-05-14	27.800	27.880	26.720	27.020	27.020	9,743,978
2026-05-13	28.050	28.490	27.770	27.800	27.800	5,370,938
2026-05-12	28.540	28.800	28.000	28.040	28.040	6,397,955
2026-05-11	28.850	29.310	28.350	28.540	28.540	7,616,308
2026-05-08	27.440	29.090	27.440	28.950	28.950	13,876,443
2026-05-07	28.300	28.450	27.150	27.440	27.440	11,510,018
2026-05-06	28.690	28.800	27.650	28.280	28.280	12,627,598
2026-04-30	29.340	29.870	28.800	28.900	28.900	6,261,733
2026-04-29	29.360	29.580	28.980	29.330	29.330	5,017,670
2026-04-28	29.540	29.730	28.630	29.310	29.310	7,849,959
2026-04-27	29.820	30.190	29.170	29.520	29.520	7,370,339
2026-04-24	29.730	30.400	29.420	29.990	29.990	8,201,424
2026-04-23	29.900	29.940	29.210	29.760	29.760	6,470,428

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.2900 CNY
2022-09-30	3.0000 CNY
2021-09-17	1.0000 CNY
2021-05-27	0.5000 CNY
2020-09-24	1.0000 CNY
2020-06-11	0.3100 CNY
2019-06-13	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.