Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	51.740	52.780	51.360	52.660	52.660	2,876,300
2026-10-19	50.200	52.100	50.200	51.720	51.720	2,810,130
2026-10-16	49.580	51.050	49.380	50.500	50.500	3,029,087
2026-10-15	49.810	50.380	48.800	49.220	49.220	2,772,847
2026-10-14	50.170	51.000	49.590	50.460	50.460	2,289,120
2026-10-13	52.050	52.420	50.150	50.390	50.390	3,545,773
2026-10-12	52.620	52.850	51.590	52.110	52.110	2,693,830
2026-10-09	51.550	52.960	51.280	52.580	52.580	3,134,984
2026-10-08	51.950	52.530	51.210	51.550	51.550	2,432,365
2026-09-30	50.260	51.460	50.190	51.180	51.180	1,916,480
2026-09-29	51.500	51.650	50.110	50.450	50.210	2,880,269
2026-09-28	51.290	51.700	50.760	51.360	51.116	2,102,984
2026-09-24	52.350	52.700	51.360	51.360	51.116	2,989,522
2026-09-23	53.100	53.150	52.350	52.510	52.510	1,758,955
2026-09-22	53.640	53.730	52.920	52.960	52.960	2,804,230
2026-09-21	52.620	53.980	52.610	53.740	53.740	3,144,694
2026-09-18	52.510	52.950	52.250	52.400	52.400	2,379,312
2026-09-17	52.800	53.140	52.030	52.220	52.220	2,928,142
2026-09-16	52.900	53.390	52.550	52.880	52.880	3,755,710
2026-09-15	54.700	54.990	52.800	53.050	53.050	4,478,657
2026-09-14	54.180	54.950	53.500	54.930	54.930	4,076,934
2026-09-11	56.440	56.690	53.880	54.430	54.430	6,922,281
2026-09-10	58.340	58.760	56.850	57.080	57.080	5,216,733
2026-09-09	58.880	59.380	57.800	58.420	58.420	6,878,909
2026-09-08	56.400	59.490	56.030	58.880	58.880	11,234,930
2026-09-07	56.420	56.570	55.560	56.080	56.080	4,191,428
2026-09-04	55.260	57.310	55.100	55.860	55.860	5,537,783
2026-09-03	54.400	55.870	54.200	55.080	55.080	4,885,070
2026-09-02	56.100	56.490	53.900	54.220	54.220	7,061,189
2026-09-01	55.650	58.700	55.240	55.980	55.980	11,201,620
2026-08-31	57.100	57.110	55.370	55.650	55.650	6,521,582
2026-08-28	55.130	57.200	54.290	56.830	56.830	6,922,013
2026-08-27	54.150	55.750	53.950	55.080	55.080	3,661,266
2026-08-26	53.500	54.950	52.930	54.150	54.150	3,477,233
2026-08-25	54.740	56.250	53.810	54.020	54.020	5,417,541
2026-08-24	55.020	56.240	54.200	54.750	54.750	3,331,173
2026-08-21	55.390	55.390	54.380	54.960	54.960	2,757,604
2026-08-20	55.200	56.800	54.700	55.500	55.500	4,568,960
2026-08-19	55.890	56.940	55.170	55.440	55.440	6,181,809
2026-08-18	54.290	56.160	53.920	55.890	55.890	6,677,521
2026-08-17	52.950	54.340	52.460	54.330	54.330	4,094,910
2026-08-14	52.850	53.590	52.380	52.950	52.950	2,953,097
2026-08-13	54.040	54.320	52.510	52.850	52.850	6,166,448
2026-08-12	53.920	54.690	53.590	54.030	54.030	5,167,969
2026-08-11	55.860	56.980	53.630	54.100	54.100	9,775,522
2026-08-10	55.130	56.960	54.910	55.970	55.970	5,706,561
2026-08-07	54.860	55.990	54.160	55.130	55.130	4,955,234
2026-08-06	55.080	55.550	54.000	54.860	54.860	6,225,190
2026-08-05	55.400	56.320	54.300	55.370	55.370	6,435,694
2026-08-04	56.760	56.970	55.220	55.480	55.480	3,893,627
2026-08-03	56.300	57.270	55.510	56.760	56.760	4,203,691
2026-07-31	57.020	57.990	55.080	56.670	56.670	10,347,634
2026-07-30	56.500	59.590	56.170	58.260	58.260	6,934,435
2026-07-29	55.140	56.890	54.590	56.120	56.120	5,180,500
2026-07-28	54.650	55.450	53.550	55.150	55.150	4,111,406
2026-07-27	54.080	55.460	54.010	54.890	54.890	3,507,403
2026-07-24	56.010	56.930	54.000	54.380	54.380	4,212,974
2026-07-23	55.800	57.200	54.560	56.600	56.600	5,382,141
2026-07-22	54.580	56.780	53.710	56.200	56.200	7,249,257
2026-07-21	54.950	55.800	53.500	54.580	54.580	8,329,040

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	1.6900 CNY
2022-08-11	0.6500 CNY
2021-07-13	0.6500 CNY
2020-08-28	0.6500 CNY
2019-07-15	0.8700 CNY

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