Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	63.000	64.330	62.720	63.870	63.870	2,938,355
2024-04-25	61.220	63.480	61.000	63.240	63.240	4,450,925
2024-04-24	62.040	62.230	60.680	61.300	61.300	2,703,226
2024-04-23	58.550	63.000	57.990	62.240	62.240	6,158,948
2024-04-22	60.930	64.300	60.520	60.700	60.700	6,411,158
2024-04-19	58.520	61.180	58.110	60.110	60.110	3,675,768
2024-04-18	58.150	59.500	57.300	58.600	58.600	3,040,899
2024-04-17	56.000	57.780	55.610	57.700	57.700	3,178,798
2024-04-16	56.980	58.250	55.400	55.510	55.510	2,922,173
2024-04-15	55.320	57.720	54.800	56.980	56.980	3,395,672
2024-04-12	55.010	56.080	54.810	55.200	55.200	2,248,747
2024-04-11	54.420	55.580	54.100	55.160	55.160	1,640,880
2024-04-10	54.860	55.330	54.400	54.740	54.740	1,826,678
2024-04-09	53.700	55.100	53.560	54.860	54.860	2,176,725
2024-04-08	55.300	55.500	53.630	53.690	53.690	2,583,406
2024-04-03	55.980	55.980	54.810	55.110	55.110	2,286,271
2024-04-02	54.500	56.200	53.790	56.020	56.020	4,015,050
2024-04-01	51.660	54.920	51.510	54.310	54.310	4,006,312
2024-03-29	51.090	51.440	50.800	51.260	51.260	512,982
2024-03-28	51.380	51.960	50.880	51.120	51.120	1,501,330
2024-03-27	52.800	53.070	51.430	51.430	51.430	1,319,577
2024-03-26	50.990	53.280	50.990	52.810	52.810	2,600,728
2024-03-25	51.460	51.940	50.750	51.500	51.500	1,839,386
2024-03-22	52.350	52.540	51.310	51.420	51.420	1,893,620
2024-03-21	52.710	52.970	52.150	52.350	52.350	1,471,174
2024-03-20	53.300	53.600	52.570	52.830	52.830	1,240,620
2024-03-19	53.530	54.080	53.060	53.120	53.120	2,326,357
2024-03-18	52.990	53.540	52.110	53.530	53.530	2,508,451
2024-03-15	52.560	53.000	52.080	52.910	52.910	2,289,520
2024-03-14	53.730	53.990	52.500	52.670	52.670	1,938,116
2024-03-13	54.290	54.630	53.300	53.730	53.730	1,384,262
2024-03-12	53.800	54.420	53.540	54.320	54.320	1,663,636
2024-03-11	52.820	53.660	52.340	53.510	53.510	1,545,056
2024-03-08	52.760	53.050	52.010	52.820	52.820	1,501,571
2024-03-07	53.000	53.740	52.800	52.800	52.800	1,690,373
2024-03-06	53.800	53.950	52.800	53.000	53.000	2,320,625
2024-03-05	53.820	54.290	53.500	53.920	53.920	1,870,768
2024-03-04	54.810	55.070	53.710	54.130	54.130	1,907,770
2024-03-01	54.720	55.130	54.110	54.800	54.800	1,686,767
2024-02-29	53.300	54.950	53.170	54.720	54.720	2,494,702
2024-02-28	53.380	54.900	53.350	53.460	53.460	2,606,595
2024-02-27	52.800	53.560	52.510	53.560	53.560	1,827,028
2024-02-26	52.500	53.770	52.220	52.980	52.980	2,576,623
2024-02-23	52.850	52.990	52.070	52.600	52.600	1,899,458
2024-02-22	52.800	53.500	52.330	52.800	52.800	2,125,246
2024-02-21	52.340	54.260	51.800	52.870	52.870	2,634,125
2024-02-20	52.410	52.940	51.900	52.700	52.700	1,834,901
2024-02-19	55.010	55.010	52.400	52.910	52.910	4,017,012
2024-02-08	55.000	58.880	53.620	54.390	54.390	5,362,740
2024-02-07	51.480	55.660	51.300	55.410	55.410	5,070,550
2024-02-06	48.410	51.850	47.300	51.700	51.700	3,312,873
2024-02-05	46.980	49.390	44.000	48.050	48.050	4,412,388
2024-02-02	49.430	49.760	45.060	46.900	46.900	3,833,885
2024-02-01	49.000	50.310	48.740	49.290	49.290	1,527,003
2024-01-31	50.420	50.980	48.810	49.150	49.150	1,790,610
2024-01-30	52.090	52.340	50.520	50.560	50.560	1,855,153
2024-01-29	52.000	53.860	51.880	52.390	52.390	2,722,192
2024-01-26	54.990	55.950	51.530	52.100	52.100	4,950,752
2024-01-25	54.200	55.300	53.770	54.910	54.910	1,671,770
2024-01-24	55.470	55.800	53.220	54.090	54.090	1,924,485

← NewerPage 11 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.