Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	96.500	99.650	96.420	98.400	74.255	2,190,748
2022-11-02	94.540	97.490	94.320	96.830	73.070	2,288,750
2022-11-01	92.390	95.390	90.200	95.180	71.825	4,310,943
2022-10-31	93.760	94.500	91.950	92.390	69.720	5,218,896
2022-10-28	96.530	97.150	94.100	94.410	71.244	2,541,506
2022-10-27	97.730	98.500	96.500	96.530	72.844	2,374,127
2022-10-26	96.990	99.990	95.280	98.430	74.278	4,542,973
2022-10-25	91.200	97.500	89.570	97.000	73.198	8,101,115
2022-10-24	91.000	94.370	90.100	93.200	70.331	7,482,910
2022-10-21	99.000	99.000	91.360	92.060	69.471	13,084,619
2022-10-20	101.91	102.80	98.350	101.51	76.602	3,424,427
2022-10-19	103.08	104.29	101.89	101.91	76.904	2,681,231
2022-10-18	102.60	104.76	101.50	103.83	78.352	3,468,163
2022-10-17	102.26	103.50	100.07	102.10	77.047	4,351,926
2022-10-14	101.26	106.16	101.26	102.88	77.636	4,638,350
2022-10-13	101.40	101.41	100.08	100.81	76.074	2,512,710
2022-10-12	102.02	102.02	98.310	101.47	76.572	2,291,980
2022-10-11	99.050	101.50	98.600	100.96	76.187	2,338,466
2022-10-10	100.00	101.15	99.000	99.050	74.745	2,826,658
2022-09-30	101.59	103.06	99.700	100.01	75.470	3,261,898
2022-09-29	101.17	102.50	100.03	102.33	77.221	3,248,832
2022-09-28	102.36	102.87	100.00	100.15	75.576	2,485,320
2022-09-27	100.00	102.57	99.650	102.36	77.243	2,103,533
2022-09-26	101.00	102.28	100.00	100.00	75.462	2,598,425
2022-09-23	100.94	104.16	100.94	102.19	77.115	2,486,415
2022-09-22	102.63	103.60	100.81	100.94	76.172	2,790,990
2022-09-21	104.13	104.50	100.77	103.73	78.277	2,599,997
2022-09-20	105.78	106.00	103.80	104.14	78.586	1,923,734
2022-09-19	104.65	105.99	103.14	105.30	79.462	2,152,198
2022-09-16	107.34	107.79	104.86	104.86	79.130	2,953,736
2022-09-15	109.02	111.42	107.33	107.90	81.424	3,014,273
2022-09-14	109.24	110.53	108.24	109.79	82.850	2,433,693
2022-09-13	112.88	114.35	109.84	110.23	83.182	3,655,646
2022-09-09	110.15	113.49	109.24	112.66	85.016	3,243,555
2022-09-08	108.64	110.73	108.60	110.15	83.122	3,091,788
2022-09-07	111.44	111.90	107.77	108.99	82.246	6,026,295
2022-09-06	112.85	114.47	111.00	111.44	84.095	5,229,572
2022-09-05	113.20	114.45	110.95	112.09	84.586	3,885,540
2022-09-02	115.32	116.00	112.77	113.13	85.371	3,639,281
2022-09-01	113.80	117.16	113.80	115.20	86.933	4,693,266
2022-08-31	117.44	117.70	113.78	113.81	85.884	5,022,248
2022-08-30	114.86	117.94	114.08	117.80	88.895	7,175,079
2022-08-29	112.05	115.00	111.05	114.77	86.608	7,692,649
2022-08-26	110.08	113.30	110.01	112.05	84.555	4,026,912
2022-08-25	110.82	111.50	106.87	109.88	82.918	3,291,057
2022-08-24	110.00	113.28	109.57	110.50	83.386	4,260,301
2022-08-23	111.74	113.66	109.41	109.90	82.933	3,206,256
2022-08-22	107.46	112.00	106.80	111.81	84.374	4,719,716
2022-08-19	106.00	109.66	105.84	108.25	81.688	3,899,486
2022-08-18	110.00	110.46	105.10	106.74	80.548	4,650,462
2022-08-17	111.65	112.01	108.03	109.90	82.933	3,520,184
2022-08-16	113.11	113.78	111.50	111.65	84.254	3,050,765
2022-08-15	116.98	116.99	112.63	113.26	85.469	5,761,715
2022-08-12	112.64	117.14	112.56	116.82	88.155	4,901,195
2022-08-11	111.53	112.80	111.03	112.65	85.008	3,138,239
2022-08-10	113.45	114.92	111.81	112.18	84.163	2,415,406
2022-08-09	113.58	113.71	112.18	113.52	85.168	1,551,943
2022-08-08	114.40	114.43	112.50	113.17	84.906	2,851,722
2022-08-05	112.08	114.40	111.38	114.40	85.829	2,446,746
2022-08-04	113.34	113.88	111.03	112.05	84.066	2,154,517

← NewerPage 17 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.