Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	71.000	71.970	70.370	71.010	71.010	1,561,035
2023-07-28	70.070	71.390	69.900	70.670	70.670	1,660,262
2023-07-27	71.470	71.600	69.910	70.410	70.410	1,466,089
2023-07-26	69.800	72.290	69.610	71.170	71.170	2,755,071
2023-07-25	70.180	70.770	68.880	69.570	69.570	2,036,815
2023-07-24	71.990	72.100	69.740	69.780	69.780	2,425,169
2023-07-21	70.530	72.390	70.210	71.980	71.980	2,227,156
2023-07-20	69.990	71.820	69.700	70.530	70.530	2,606,665
2023-07-19	70.000	71.140	69.500	69.650	69.650	1,621,969
2023-07-18	68.000	70.590	67.800	70.270	70.270	3,516,448
2023-07-17	67.940	68.940	67.130	67.880	67.880	1,077,055
2023-07-14	89.680	90.080	88.800	88.990	67.154	1,342,117
2023-07-13	89.580	90.370	88.800	89.630	67.637	2,242,708
2023-07-12	88.300	90.280	87.220	89.600	67.614	2,325,146
2023-07-11	88.190	88.300	87.350	87.940	66.362	780,799
2023-07-10	87.000	88.300	86.930	87.870	66.309	1,015,314
2023-07-07	87.240	88.080	86.690	86.920	65.592	934,506
2023-07-06	87.900	88.350	87.070	87.440	65.984	878,696
2023-07-05	86.770	87.860	86.200	87.750	66.218	940,973
2023-07-04	88.830	88.830	86.600	86.730	65.448	1,665,640
2023-07-03	87.950	89.100	87.530	88.830	67.033	1,491,642
2023-06-30	86.810	88.200	86.450	87.420	65.969	1,017,337
2023-06-29	87.710	87.870	85.900	86.810	65.509	1,464,998
2023-06-28	86.510	89.170	86.440	87.710	66.188	2,051,782
2023-06-27	85.010	89.700	84.530	86.080	64.958	2,013,783
2023-06-26	82.460	85.610	82.460	84.900	64.067	1,038,657
2023-06-21	84.390	85.090	83.620	83.900	63.313	880,067
2023-06-20	85.610	86.380	84.700	84.740	63.947	1,228,106
2023-06-19	85.980	86.350	85.120	85.520	64.535	672,950
2023-06-16	86.930	87.130	85.580	85.980	64.883	1,277,770
2023-06-15	85.050	87.450	84.800	86.930	65.599	1,711,628
2023-06-14	85.170	86.280	84.670	85.250	64.332	778,570
2023-06-13	85.070	85.560	84.190	85.170	64.271	1,162,731
2023-06-12	83.570	85.700	83.500	85.070	64.196	1,432,441
2023-06-09	83.820	84.250	83.130	83.570	63.064	1,313,755
2023-06-08	82.720	84.500	82.540	84.070	63.441	977,990
2023-06-07	83.160	84.200	82.800	83.160	62.754	771,443
2023-06-06	84.580	84.800	83.630	84.000	63.388	704,212
2023-06-05	85.540	85.540	83.260	84.700	63.917	1,224,921
2023-06-02	83.590	85.960	83.590	85.720	64.686	1,816,496
2023-06-01	82.580	85.470	82.100	83.580	63.071	1,803,072
2023-05-31	84.600	84.810	81.550	82.990	62.626	2,589,581
2023-05-30	86.900	86.920	83.380	84.660	63.886	2,465,580
2023-05-29	86.500	87.930	84.500	87.650	66.143	2,142,033
2023-05-26	87.500	87.790	85.030	86.000	64.898	1,382,577
2023-05-25	89.000	89.540	87.020	87.760	66.226	1,437,426
2023-05-24	89.880	90.500	89.030	89.380	67.448	1,105,393
2023-05-23	90.880	91.390	89.940	90.610	68.376	1,613,389
2023-05-22	85.600	91.180	85.060	90.610	68.376	5,287,405
2023-05-19	85.000	85.780	84.070	85.530	64.543	2,137,894
2023-05-18	88.990	89.040	84.880	85.190	64.286	3,859,976
2023-05-17	91.010	91.790	88.410	88.920	67.101	2,773,511
2023-05-16	92.600	92.600	90.680	91.300	68.897	1,152,596
2023-05-15	90.440	92.360	90.200	92.110	69.508	1,126,723
2023-05-12	92.060	92.070	90.290	90.630	68.391	1,191,650
2023-05-11	90.000	93.190	89.390	92.050	69.463	2,246,631
2023-05-10	88.900	89.930	88.610	89.670	67.667	1,821,014
2023-05-09	90.180	90.720	88.910	89.500	67.539	2,215,190
2023-05-08	90.260	91.500	88.400	90.350	68.180	2,810,211
2023-05-05	91.950	92.490	89.690	90.260	68.112	2,218,971

← NewerPage 14 of 21 · 1,218 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.