Nantong Jiangshan Agrochemical & Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.380	14.490	14.250	14.370	14.370	1,963,090
2025-01-21	14.400	14.480	14.260	14.400	14.400	2,080,189
2025-01-20	14.210	14.480	14.150	14.400	14.400	3,117,569
2025-01-17	13.980	14.340	13.940	14.300	14.300	3,432,360
2025-01-16	13.880	14.180	13.820	13.940	13.940	2,452,170
2025-01-15	14.300	14.300	13.710	13.880	13.880	5,365,667
2025-01-14	14.010	14.310	13.910	14.280	14.280	3,028,395
2025-01-13	13.450	14.010	13.330	13.980	13.980	3,643,915
2025-01-10	13.650	13.920	13.500	13.580	13.580	3,305,486
2025-01-09	13.560	13.710	13.480	13.650	13.650	2,105,430
2025-01-08	13.590	13.750	13.260	13.600	13.600	3,604,660
2025-01-07	13.900	13.950	13.350	13.590	13.590	5,255,459
2025-01-06	14.040	14.200	13.750	13.900	13.900	3,504,590
2025-01-03	14.220	14.550	13.960	14.010	14.010	3,738,240
2025-01-02	14.450	14.680	14.000	14.160	14.160	3,912,902
2024-12-31	14.690	14.810	14.420	14.450	14.450	2,549,352
2024-12-30	14.820	14.880	14.630	14.690	14.690	3,132,429
2024-12-27	15.180	15.180	14.620	14.810	14.810	2,596,758
2024-12-26	14.550	14.720	14.550	14.600	14.600	1,877,837
2024-12-25	14.730	14.760	14.450	14.570	14.570	3,302,256
2024-12-24	14.720	15.050	14.650	14.730	14.730	3,739,820
2024-12-23	15.130	15.170	14.830	14.850	14.850	3,562,180
2024-12-20	15.170	15.250	15.050	15.180	15.180	2,181,935
2024-12-19	15.140	15.230	14.850	15.170	15.170	3,652,313
2024-12-18	15.450	15.610	15.170	15.200	15.200	3,238,398
2024-12-17	15.660	15.730	15.230	15.370	15.370	4,082,717
2024-12-16	15.690	15.860	15.300	15.660	15.660	5,161,864
2024-12-13	15.940	16.130	15.600	15.700	15.700	9,005,058
2024-12-12	15.800	16.020	15.630	15.940	15.940	7,481,862
2024-12-11	15.760	15.950	15.580	15.800	15.800	4,212,507
2024-12-10	15.920	16.280	15.730	15.840	15.840	8,120,428
2024-12-09	15.250	15.820	15.210	15.570	15.570	5,498,080
2024-12-06	15.330	15.460	15.150	15.300	15.300	3,098,195
2024-12-05	15.200	15.430	15.120	15.320	15.320	3,036,025
2024-12-04	15.500	15.520	15.180	15.260	15.260	4,232,470
2024-12-03	15.630	15.940	15.390	15.530	15.530	5,031,985
2024-12-02	15.290	15.660	15.250	15.630	15.630	5,680,104
2024-11-29	15.250	15.590	15.050	15.400	15.400	4,125,517
2024-11-28	15.200	15.450	14.980	15.220	15.220	3,813,770
2024-11-27	14.910	15.190	14.390	15.180	15.180	4,838,413
2024-11-26	15.640	15.700	14.930	15.000	15.000	4,937,840
2024-11-25	15.390	15.680	15.300	15.620	15.620	4,430,078
2024-11-22	16.180	16.390	15.450	15.480	15.480	5,480,135
2024-11-21	16.280	16.640	16.120	16.280	16.280	6,657,406
2024-11-20	15.550	16.290	15.450	16.250	16.250	10,904,000
2024-11-19	15.380	15.670	15.140	15.620	15.620	7,019,242
2024-11-18	14.990	16.070	14.990	15.490	15.490	15,167,777
2024-11-15	15.100	15.490	14.950	15.000	15.000	4,917,975
2024-11-14	15.470	15.660	15.150	15.210	15.210	5,649,528
2024-11-13	15.460	15.590	15.180	15.550	15.550	5,005,424
2024-11-12	15.510	15.950	15.400	15.500	15.500	8,499,905
2024-11-11	15.610	15.640	15.210	15.450	15.450	7,606,532
2024-11-08	15.500	15.900	15.300	15.610	15.610	8,944,586
2024-11-07	15.060	15.620	14.950	15.460	15.460	9,244,414
2024-11-06	15.060	15.230	15.000	15.090	15.090	8,181,401
2024-11-05	14.720	15.160	14.680	15.130	15.130	9,631,386
2024-11-04	14.850	14.850	14.370	14.820	14.820	10,316,571
2024-11-01	14.150	14.920	14.120	14.400	14.400	13,621,983
2024-10-31	13.960	14.190	13.820	14.160	14.160	6,716,425
2024-10-30	14.260	14.450	13.900	14.010	14.010	6,812,425

← NewerPage 8 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.