Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	54.270	56.000	53.530	54.990	54.990	1,948,789
2024-01-22	56.810	57.330	54.220	54.220	54.220	1,280,542
2024-01-19	57.760	58.170	56.810	57.010	57.010	611,140
2024-01-18	57.500	58.050	56.200	57.800	57.800	1,361,500
2024-01-17	59.360	59.360	57.780	57.800	57.800	817,825
2024-01-16	59.800	60.110	58.740	59.360	59.360	769,072
2024-01-15	59.570	60.310	59.010	59.650	59.650	709,653
2024-01-12	58.860	61.100	58.510	59.710	59.710	1,161,439
2024-01-11	59.900	60.260	58.600	58.970	58.970	1,047,990
2024-01-10	59.150	60.720	58.700	59.900	59.900	1,243,196
2024-01-09	60.850	60.850	58.900	59.150	59.150	1,426,560
2024-01-08	61.500	61.990	60.400	60.400	60.400	1,090,748
2024-01-05	62.650	63.000	61.740	61.800	61.800	794,479
2024-01-04	62.860	63.350	62.380	62.820	62.820	908,374
2024-01-03	61.780	63.100	61.650	62.960	62.960	1,128,234
2024-01-02	63.120	63.130	61.490	62.010	62.010	1,981,622
2023-12-29	60.990	63.880	60.820	63.120	63.120	2,994,501
2023-12-28	58.920	61.350	58.920	61.020	61.020	1,905,556
2023-12-27	58.670	59.880	57.660	59.010	59.010	1,745,491
2023-12-26	57.110	59.200	56.950	58.880	58.880	2,715,900
2023-12-25	56.860	57.280	55.920	57.140	57.140	2,453,227
2023-12-22	57.450	57.600	56.480	56.990	56.990	2,013,827
2023-12-21	57.840	58.570	57.020	57.400	57.400	1,833,086
2023-12-20	59.320	59.720	58.020	58.170	58.170	1,254,550
2023-12-19	59.880	60.270	59.380	59.690	59.690	832,350
2023-12-18	61.620	62.000	59.910	60.200	60.200	2,402,021
2023-12-15	62.850	63.440	62.000	62.290	62.290	1,264,741
2023-12-14	63.900	64.330	62.520	62.700	62.700	1,612,689
2023-12-13	64.990	65.150	63.700	63.750	63.750	1,193,208
2023-12-12	65.640	65.700	64.380	65.200	65.200	1,205,224
2023-12-11	62.260	66.020	62.010	65.380	65.380	2,493,234
2023-12-08	63.480	63.480	62.080	62.710	62.710	1,336,881
2023-12-07	63.610	63.640	62.220	62.930	62.930	1,005,098
2023-12-06	63.150	63.590	62.810	63.000	63.000	1,007,818
2023-12-05	63.520	63.980	63.140	63.150	63.150	899,120
2023-12-04	64.120	64.630	63.710	63.710	63.710	809,160
2023-12-01	64.790	65.290	64.080	64.330	64.330	786,510
2023-11-30	64.910	65.350	64.400	64.660	64.660	1,200,497
2023-11-29	65.390	65.500	64.780	64.900	64.900	690,550
2023-11-28	65.090	65.570	64.380	65.320	65.320	766,318
2023-11-27	64.500	65.210	64.210	65.060	65.060	659,222
2023-11-24	65.200	65.490	64.610	64.770	64.770	508,650
2023-11-23	64.800	65.450	64.360	65.170	65.170	594,340
2023-11-22	65.220	65.460	64.700	64.700	64.700	514,120
2023-11-21	65.190	65.800	65.100	65.100	65.100	543,970
2023-11-20	65.770	65.940	64.140	65.180	65.180	1,670,068
2023-11-17	66.510	67.120	65.510	65.700	65.700	873,989
2023-11-16	67.230	67.350	66.750	66.790	66.790	432,800
2023-11-15	67.560	68.500	67.030	67.170	67.170	1,006,290
2023-11-14	67.670	68.430	67.000	67.100	67.100	1,122,548
2023-11-13	67.830	67.880	66.430	67.680	67.680	1,099,274
2023-11-10	67.150	67.990	66.540	67.520	67.520	1,096,332
2023-11-09	67.060	67.790	66.740	67.200	67.200	592,226
2023-11-08	66.060	67.300	66.030	67.180	67.180	1,283,290
2023-11-07	66.840	67.110	65.880	66.090	66.090	1,102,289
2023-11-06	65.460	67.210	65.340	67.000	67.000	1,746,407
2023-11-03	65.170	66.000	64.910	64.910	64.910	1,190,368
2023-11-02	66.350	66.350	65.000	65.170	65.170	962,891
2023-11-01	67.780	67.850	66.000	66.080	66.080	1,357,342
2023-10-31	67.000	67.820	66.530	67.560	67.560	1,170,732

← NewerPage 12 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.