Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	51.500	53.590	51.480	52.500	52.500	1,181,565
2024-07-24	51.940	52.250	51.410	51.800	51.800	2,415,329
2024-07-23	54.200	54.210	52.180	52.310	52.310	1,347,070
2024-07-22	55.110	55.260	53.540	54.200	54.200	1,844,343
2024-07-19	55.510	55.510	54.860	55.080	55.080	990,018
2024-07-18	54.710	55.950	54.280	55.710	55.710	1,509,401
2024-07-17	54.140	55.030	53.620	54.810	54.810	1,014,154
2024-07-16	55.100	55.490	53.870	54.130	54.130	1,006,496
2024-07-15	54.600	55.620	54.510	55.220	55.220	1,752,038
2024-07-12	54.010	55.080	53.000	54.550	54.550	2,082,101
2024-07-11	53.300	54.820	52.500	54.130	54.130	2,202,117
2024-07-10	52.570	53.200	52.570	52.590	52.590	871,280
2024-07-09	53.610	54.250	52.840	52.920	52.920	1,908,890
2024-07-08	54.500	55.210	53.700	53.810	53.810	1,088,158
2024-07-05	54.960	54.960	54.960	54.960	54.960	0
2024-07-04	55.400	55.480	54.210	54.960	54.960	1,940,388
2024-07-03	56.090	56.970	55.010	55.380	55.380	1,559,839
2024-07-02	57.750	57.750	55.950	56.260	56.260	2,268,585
2024-07-01	56.320	57.980	56.030	57.750	57.750	1,439,241
2024-06-28	56.000	56.620	55.400	56.450	56.450	2,474,281
2024-06-27	56.440	56.690	55.460	55.930	55.930	2,166,600
2024-06-26	57.000	57.200	56.480	56.740	56.740	1,661,507
2024-06-25	55.550	58.000	55.550	57.210	57.210	1,800,429
2024-06-24	56.000	56.800	55.420	55.800	55.800	2,192,354
2024-06-21	55.750	56.990	55.750	56.300	56.300	1,670,971
2024-06-20	56.550	56.880	55.610	56.160	56.160	1,788,659
2024-06-19	57.280	57.580	56.000	56.460	56.460	1,675,881
2024-06-18	57.260	58.300	57.000	57.250	57.250	945,247
2024-06-17	57.300	57.690	56.520	57.260	57.260	1,519,705
2024-06-14	57.450	57.850	56.510	57.520	57.520	1,826,196
2024-06-13	58.040	58.600	57.100	57.450	57.450	1,675,210
2024-06-12	59.220	59.390	58.200	58.210	58.210	1,384,770
2024-06-11	59.220	59.750	58.780	59.080	59.080	1,190,680
2024-06-07	59.950	60.650	59.000	59.200	59.200	1,075,455
2024-06-06	60.300	60.610	59.410	59.510	59.510	1,261,170
2024-06-05	61.150	61.920	60.020	60.200	60.200	1,730,032
2024-06-04	58.880	61.450	58.400	61.150	61.150	2,335,517
2024-06-03	59.800	60.000	58.390	58.880	58.880	2,360,810
2024-05-31	60.680	61.100	59.910	60.040	60.040	1,569,800
2024-05-30	61.360	61.790	60.460	60.770	60.770	1,246,403
2024-05-29	61.020	61.750	60.700	61.430	61.430	1,870,911
2024-05-28	62.380	62.710	60.870	60.900	60.900	2,717,743
2024-05-27	62.350	62.810	61.450	62.580	62.580	1,485,330
2024-05-24	61.600	62.880	61.530	62.150	62.150	1,536,264
2024-05-23	62.740	63.000	61.520	61.850	61.850	2,269,664
2024-05-22	63.000	64.050	62.800	62.820	62.820	1,844,283
2024-05-21	64.360	64.720	62.920	63.360	63.360	2,540,757
2024-05-20	64.450	66.500	64.010	64.480	64.480	3,377,050
2024-05-17	64.060	64.950	63.000	64.430	64.430	1,458,556
2024-05-16	64.450	65.140	63.810	64.140	64.140	1,868,127
2024-05-15	63.600	64.640	62.900	64.280	64.280	2,281,591
2024-05-14	65.000	65.220	63.560	63.840	63.840	2,324,840
2024-05-13	65.200	65.650	64.000	65.220	65.220	2,256,220
2024-05-10	65.050	65.830	64.050	65.230	65.230	3,089,974
2024-05-09	65.430	66.880	64.770	65.100	65.100	3,533,300
2024-05-08	69.800	70.890	65.400	65.400	65.400	5,068,146
2024-05-07	65.940	67.090	65.780	66.530	66.530	1,886,604
2024-05-06	65.380	67.970	64.300	66.230	66.230	3,392,003
2024-04-30	64.810	65.140	63.760	64.430	64.430	1,957,897
2024-04-29	63.800	64.890	62.890	64.610	64.610	2,999,827

← NewerPage 10 of 21 · 1,212 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.