Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	22.900	22.900	22.160	22.600	22.600	8,114,465
2025-07-23	22.780	23.240	22.350	22.520	22.520	10,182,732
2025-07-22	22.230	23.120	21.800	22.870	22.870	13,835,587
2025-07-21	22.260	22.550	22.040	22.070	22.070	8,965,320
2025-07-18	21.810	22.600	21.670	22.390	22.390	15,090,592
2025-07-17	20.110	21.770	20.100	21.600	21.600	14,411,094
2025-07-16	19.920	20.300	19.820	20.180	20.180	4,878,674
2025-07-15	20.010	20.520	19.920	19.950	19.950	6,644,076
2025-07-14	19.720	20.250	19.660	20.110	20.110	9,913,626
2025-07-11	19.620	19.890	19.310	19.670	19.670	7,739,616
2025-07-10	20.000	20.290	19.350	19.730	19.730	9,388,015
2025-07-09	19.610	19.980	19.440	19.710	19.710	5,300,292
2025-07-08	19.850	19.970	19.500	19.720	19.720	6,580,888
2025-07-07	19.870	20.270	19.700	19.900	19.900	6,403,535
2025-07-04	20.270	20.370	19.750	19.940	19.940	6,085,585
2025-07-03	20.010	20.320	19.830	20.270	20.270	7,264,774
2025-07-02	19.700	20.300	19.600	19.990	19.990	10,051,278
2025-07-01	18.600	19.880	18.520	19.760	19.760	13,264,024
2025-06-30	18.470	18.660	18.320	18.600	18.600	4,870,299
2025-06-27	18.220	18.720	18.170	18.430	18.430	5,026,146
2025-06-26	18.330	18.500	18.220	18.230	18.230	3,365,038
2025-06-25	18.540	18.600	18.280	18.370	18.370	3,964,508
2025-06-24	18.330	18.760	18.330	18.520	18.520	3,554,524
2025-06-23	18.160	18.570	18.090	18.490	18.490	4,006,415
2025-06-20	18.330	18.420	18.110	18.240	18.240	3,549,940
2025-06-19	18.370	18.660	18.260	18.310	18.310	6,141,051
2025-06-18	18.680	19.120	18.430	18.580	18.580	5,611,790
2025-06-17	19.000	19.880	18.730	18.880	18.880	10,704,028
2025-06-16	19.000	19.400	18.880	19.070	19.070	6,336,750
2025-06-13	19.500	20.060	19.140	19.180	19.180	9,020,881
2025-06-12	18.750	19.670	18.650	19.550	19.550	13,184,713
2025-06-11	19.200	19.380	18.460	18.830	18.830	12,932,883
2025-06-10	19.880	20.690	19.000	19.400	19.400	17,790,632
2025-06-09	19.010	19.940	18.840	19.760	19.760	11,091,865
2025-06-06	19.080	19.560	19.060	19.140	19.140	7,004,374
2025-06-05	18.900	19.420	18.860	19.340	19.340	10,500,165
2025-06-04	18.700	19.080	18.510	19.000	19.000	10,900,234
2025-06-03	18.860	18.960	18.430	18.550	18.550	17,221,089
2025-05-30	19.080	19.680	19.000	19.160	19.160	12,384,635
2025-05-29	19.620	19.760	19.020	19.400	19.400	15,931,773
2025-05-28	20.500	20.500	19.550	19.970	19.970	20,530,578
2025-05-27	19.720	20.880	19.400	20.500	20.500	24,875,290
2025-05-26	19.730	20.260	19.480	19.810	19.810	20,068,140
2025-05-23	19.590	19.880	19.490	19.620	19.620	24,442,324
2025-05-22	19.000	19.510	18.460	18.510	18.510	17,106,330
2025-05-21	17.810	19.510	17.690	19.000	19.000	24,313,686
2025-05-20	17.900	18.080	17.610	17.820	17.820	14,188,203
2025-05-19	17.350	18.600	17.160	18.080	18.080	26,268,804
2025-05-16	16.630	18.330	16.470	18.050	18.050	19,523,476
2025-05-15	16.740	16.920	16.500	16.690	16.690	5,335,256
2025-05-14	16.800	16.910	16.660	16.740	16.740	6,401,719
2025-05-13	16.710	17.020	16.360	16.920	16.920	10,732,093
2025-05-12	16.610	16.750	16.540	16.690	16.690	4,591,821
2025-05-09	16.650	16.850	16.550	16.610	16.610	4,757,010
2025-05-08	16.760	16.880	16.610	16.690	16.690	5,208,860
2025-05-07	17.030	17.500	16.710	16.770	16.770	11,708,486
2025-05-06	16.500	17.050	16.500	17.030	17.030	11,522,412
2025-04-30	16.320	16.760	16.270	16.430	16.430	8,081,637
2025-04-29	16.300	16.710	16.250	16.430	16.430	9,576,963
2025-04-28	16.160	16.300	15.770	16.170	16.170	9,909,331

← NewerPage 6 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.