Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	29.810	30.300	29.330	29.650	29.650	9,288,318
2026-04-21	29.080	30.300	28.800	30.070	30.070	16,525,333
2026-04-20	28.300	28.520	26.850	28.480	28.480	10,277,853
2026-04-17	28.930	29.000	27.880	28.270	28.270	14,195,819
2026-04-16	29.420	29.450	28.510	28.920	28.920	10,296,615
2026-04-15	29.960	30.170	28.850	29.150	29.150	10,234,188
2026-04-14	31.750	31.780	29.890	30.100	30.100	11,409,353
2026-04-13	30.960	32.160	29.980	31.130	31.130	12,730,170
2026-04-10	31.100	31.530	30.820	31.060	31.060	9,257,270
2026-04-09	30.880	31.800	30.800	31.150	31.150	10,983,524
2026-04-08	29.890	31.400	29.860	30.880	30.880	16,061,772
2026-04-07	28.310	30.980	28.310	30.500	30.500	14,879,189
2026-04-03	29.070	29.100	27.810	28.300	28.300	6,057,483
2026-04-02	29.840	30.020	28.880	28.920	28.920	7,439,695
2026-04-01	29.290	30.180	29.000	29.840	29.840	10,318,872
2026-03-31	29.430	29.670	28.700	29.030	29.030	9,616,663
2026-03-30	28.230	30.100	28.230	29.440	29.440	12,575,095
2026-03-27	27.670	28.990	27.600	28.400	28.400	8,776,035
2026-03-26	29.200	29.560	27.480	27.910	27.910	16,777,104
2026-03-25	28.390	29.360	28.300	29.160	29.160	8,556,829
2026-03-24	28.800	28.890	27.750	28.390	28.390	7,919,614
2026-03-23	28.200	29.570	28.050	28.500	28.500	13,437,314
2026-03-20	29.500	30.230	28.500	28.620	28.620	10,139,107
2026-03-19	30.400	30.780	29.200	29.540	29.540	11,470,772
2026-03-18	30.580	31.040	29.120	30.450	30.450	17,414,911
2026-03-17	30.660	31.960	30.510	30.580	30.580	18,657,479
2026-03-16	32.080	33.300	30.600	31.150	31.150	20,607,624
2026-03-13	31.900	32.700	30.670	31.550	31.550	19,499,203
2026-03-12	31.020	33.240	30.330	31.900	31.900	29,032,149
2026-03-11	28.750	31.500	28.360	31.020	31.020	20,599,848
2026-03-10	28.930	29.690	28.600	28.680	28.680	14,168,852
2026-03-09	31.100	31.480	29.230	29.370	29.370	17,059,150
2026-03-06	28.200	30.980	28.040	30.500	30.500	23,195,198
2026-03-05	28.850	28.860	27.920	28.450	28.450	10,798,366
2026-03-04	27.800	28.720	27.630	28.030	28.030	10,902,547
2026-03-03	30.280	30.420	28.140	28.480	28.480	16,155,870
2026-03-02	29.400	30.820	29.000	30.180	30.180	20,730,136
2026-02-27	28.220	31.100	28.150	30.280	30.280	24,940,028
2026-02-26	28.890	28.980	27.590	28.520	28.520	14,870,665
2026-02-25	27.740	28.840	27.660	28.220	28.220	18,597,007
2026-02-24	26.140	27.750	26.100	27.520	27.520	17,440,921
2026-02-13	25.720	25.950	25.250	25.330	25.330	5,555,818
2026-02-12	25.400	26.080	25.200	25.720	25.720	8,676,023
2026-02-11	24.750	26.030	24.610	25.570	25.570	10,965,258
2026-02-10	24.730	25.080	24.480	24.850	24.850	6,953,788
2026-02-09	25.440	25.520	24.510	24.760	24.760	12,912,295
2026-02-06	24.660	26.050	24.520	25.200	25.200	11,484,136
2026-02-05	25.260	25.620	24.860	24.970	24.970	6,506,379
2026-02-04	25.480	25.670	24.850	25.470	25.470	9,429,390
2026-02-03	24.750	25.690	24.750	25.320	25.320	14,035,342
2026-02-02	26.950	27.420	24.680	24.680	24.680	26,498,175
2026-01-30	26.980	27.770	26.380	27.420	27.420	12,086,114
2026-01-29	27.800	28.150	27.300	27.410	27.410	15,195,426
2026-01-28	27.100	28.370	26.500	27.600	27.600	18,317,151
2026-01-27	27.300	27.670	26.750	27.090	27.090	12,369,646
2026-01-26	26.940	27.600	26.830	27.350	27.350	11,683,765
2026-01-23	27.560	28.000	26.810	27.200	27.200	17,540,931
2026-01-22	26.600	28.170	26.430	27.670	27.670	18,995,259
2026-01-21	27.180	27.190	26.120	26.640	26.640	13,231,790
2026-01-20	26.000	27.660	26.000	27.210	27.210	23,805,713

← NewerPage 3 of 5 · 243 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.