Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	65.850	67.570	65.640	67.000	67.000	1,811,673
2023-10-27	63.600	66.600	63.020	65.940	65.940	1,913,312
2023-10-26	63.000	64.020	62.650	63.600	63.600	1,208,904
2023-10-25	63.910	64.300	62.790	63.300	63.300	1,671,778
2023-10-24	65.140	65.790	63.000	63.520	63.520	2,328,241
2023-10-23	66.460	66.900	64.300	65.100	65.100	1,249,221
2023-10-20	65.560	67.350	65.560	66.210	66.210	1,292,976
2023-10-19	65.520	66.120	65.200	65.550	65.550	729,937
2023-10-18	67.140	67.300	66.000	66.020	66.020	736,126
2023-10-17	67.400	67.670	67.010	67.140	67.140	531,820
2023-10-16	67.600	67.950	67.090	67.400	67.400	799,496
2023-10-13	67.930	67.990	66.910	67.420	67.420	840,784
2023-10-12	68.390	68.960	67.610	68.000	68.000	1,270,855
2023-10-11	68.310	68.790	67.600	67.900	67.900	877,128
2023-10-10	68.570	69.400	67.880	67.950	67.950	819,732
2023-10-09	69.000	69.000	67.510	68.600	68.600	873,863
2023-09-28	68.120	69.050	67.740	69.000	69.000	1,579,326
2023-09-27	67.280	68.450	67.280	68.290	68.290	1,076,541
2023-09-26	67.630	68.060	66.880	67.320	67.320	756,395
2023-09-25	67.820	68.210	67.360	67.630	67.630	1,243,061
2023-09-22	68.780	68.990	67.400	68.000	68.000	1,180,981
2023-09-21	68.820	69.150	68.230	68.740	68.740	1,198,483
2023-09-20	68.400	68.860	67.610	68.590	68.590	968,183
2023-09-19	67.800	68.490	67.110	68.210	68.210	1,102,298
2023-09-18	67.150	68.450	66.970	68.000	68.000	1,274,837
2023-09-15	67.980	67.980	66.530	67.150	67.150	1,137,479
2023-09-14	67.550	68.300	67.290	67.790	67.790	1,140,887
2023-09-13	67.000	67.950	66.720	67.650	67.650	1,219,240
2023-09-12	65.920	67.090	65.570	66.920	66.920	1,166,790
2023-09-11	65.690	66.620	65.550	65.870	65.870	800,680
2023-09-08	65.510	66.820	65.510	65.690	65.690	660,173
2023-09-07	65.250	66.550	65.250	65.740	65.740	1,094,190
2023-09-06	65.940	66.060	65.100	65.460	65.460	1,241,970
2023-09-05	66.000	66.570	65.400	66.090	66.090	1,022,920
2023-09-04	65.390	66.420	65.030	66.150	66.150	1,461,017
2023-09-01	64.000	65.340	63.940	64.970	64.970	1,064,020
2023-08-31	63.760	64.280	63.350	63.920	63.920	1,194,697
2023-08-30	64.610	65.270	63.740	63.740	63.740	1,970,787
2023-08-29	65.350	65.740	63.860	64.580	64.580	3,016,046
2023-08-28	69.150	69.500	65.620	65.650	65.650	2,058,506
2023-08-25	66.080	67.580	66.080	66.670	66.670	794,063
2023-08-24	66.050	66.680	65.580	66.420	66.420	1,354,939
2023-08-23	67.380	67.430	66.010	66.050	66.050	1,118,713
2023-08-22	68.320	68.830	66.600	67.160	67.160	1,156,626
2023-08-21	68.420	69.590	67.610	68.320	68.320	945,212
2023-08-18	69.320	69.620	68.300	68.480	68.480	976,680
2023-08-17	69.680	69.890	68.530	69.320	69.320	1,247,272
2023-08-16	70.900	71.480	69.570	69.570	69.570	1,766,404
2023-08-15	71.110	72.500	70.480	71.270	71.270	1,002,764
2023-08-14	70.940	71.590	70.500	71.470	71.470	1,261,539
2023-08-11	72.720	72.980	71.300	71.480	71.480	1,607,025
2023-08-10	72.670	72.970	72.190	72.720	72.720	1,427,204
2023-08-09	71.980	72.690	70.800	72.550	72.550	1,552,153
2023-08-08	71.380	72.770	70.680	72.540	72.540	3,366,812
2023-08-07	70.940	71.380	70.550	71.200	71.200	1,607,812
2023-08-04	70.870	71.650	70.610	70.830	70.830	1,768,130
2023-08-03	70.610	71.200	70.010	70.720	70.720	1,177,777
2023-08-02	70.550	71.110	69.910	70.610	70.610	1,640,958
2023-08-01	71.010	71.050	69.660	70.650	70.650	2,060,925
2023-07-31	71.000	71.970	70.370	71.010	71.010	1,561,035

← NewerPage 13 of 21 · 1,217 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.