Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	51.010	54.900	50.900	54.900	54.900	9,856,544
2026-07-17	50.820	52.690	50.480	50.900	50.900	5,835,736
2026-07-16	50.700	51.900	50.160	50.860	50.860	4,958,772
2026-07-15	49.750	51.120	49.110	50.830	50.830	4,803,158
2026-07-14	48.650	50.000	48.480	49.470	49.470	5,048,923
2026-07-13	49.680	49.870	48.390	48.530	48.530	4,172,595
2026-07-10	49.490	50.500	48.390	49.670	49.670	5,995,032
2026-07-09	50.150	50.660	49.000	49.610	49.610	4,092,799
2026-07-08	50.750	51.660	50.240	50.350	50.350	5,018,160
2026-07-07	53.390	53.990	50.790	50.920	50.920	5,489,261
2026-07-06	51.480	54.600	51.280	53.240	53.240	8,096,781
2026-07-03	51.090	52.160	50.790	51.810	51.810	4,894,869
2026-07-02	50.980	52.450	50.650	51.400	51.400	5,283,790
2026-07-01	50.450	52.060	49.540	51.030	51.030	7,021,125
2026-06-30	52.060	52.060	49.920	50.700	50.700	8,110,885
2026-06-29	51.990	52.960	50.610	52.050	52.050	5,373,986
2026-06-26	53.850	54.370	51.320	52.000	52.000	6,103,622
2026-06-25	55.270	55.310	53.600	53.800	53.800	5,924,070
2026-06-24	55.430	57.170	55.010	56.380	55.666	5,011,458
2026-06-23	56.800	57.660	55.200	55.430	54.728	5,415,207
2026-06-22	53.800	56.910	52.770	56.840	56.120	8,568,308
2026-06-18	55.480	55.480	53.590	53.910	53.227	5,630,920
2026-06-17	55.650	56.180	54.770	55.280	55.280	5,362,890
2026-06-16	56.920	57.040	55.510	55.650	55.650	5,271,269
2026-06-15	56.500	58.870	56.010	57.210	57.210	7,458,334
2026-06-12	54.000	56.900	53.000	55.960	55.960	7,501,027
2026-06-11	54.250	54.950	52.570	53.810	53.810	5,814,945
2026-06-10	54.460	55.370	53.100	54.300	54.300	7,139,536
2026-06-09	57.330	57.330	54.200	54.800	54.800	9,522,580
2026-06-08	58.100	58.900	56.550	56.800	56.800	5,155,880
2026-06-05	58.740	60.660	58.220	58.920	58.920	7,321,834
2026-06-04	58.260	58.850	57.200	58.800	58.800	3,919,637
2026-06-03	58.150	59.140	57.210	58.440	58.440	4,147,679
2026-06-02	58.570	59.180	57.810	58.150	58.150	4,290,713
2026-06-01	56.960	59.290	56.660	58.570	58.570	6,885,598
2026-05-29	56.660	58.430	55.110	57.160	57.160	9,056,509
2026-05-28	58.650	58.930	55.280	56.500	56.500	11,641,851
2026-05-27	60.210	60.900	58.540	58.660	58.660	5,015,420
2026-05-26	59.590	60.980	59.130	60.430	60.430	4,326,264
2026-05-25	60.930	60.950	59.100	59.600	59.600	6,101,679
2026-05-22	61.100	61.690	60.410	61.070	61.070	4,124,668
2026-05-21	63.380	64.020	60.880	60.910	60.910	6,309,567
2026-05-20	63.200	63.990	62.120	63.250	63.250	3,735,297
2026-05-19	63.000	63.580	61.780	63.260	63.260	4,278,947
2026-05-18	64.280	64.780	62.870	63.230	63.230	5,704,918
2026-05-15	64.910	65.830	64.080	64.810	64.810	6,652,852
2026-05-14	65.920	67.020	64.820	64.890	64.890	6,653,443
2026-05-13	66.000	66.870	65.550	65.930	65.930	6,076,355
2026-05-12	67.120	67.760	65.870	66.110	66.110	7,041,192
2026-05-11	68.000	68.450	66.910	67.000	67.000	7,772,032
2026-05-08	69.420	69.800	67.660	68.210	68.210	6,811,845
2026-05-07	71.980	71.980	68.510	68.920	68.920	8,198,887
2026-05-06	72.000	72.320	70.160	71.420	71.420	7,365,118
2026-04-30	74.010	74.380	72.310	72.340	72.340	4,322,682
2026-04-29	74.790	74.840	73.640	74.020	74.020	4,266,473
2026-04-28	70.170	75.070	70.160	74.790	74.790	10,883,951
2026-04-27	71.400	72.340	70.330	70.920	70.920	5,188,645
2026-04-24	71.420	73.220	70.460	72.450	72.450	6,288,569
2026-04-23	70.400	71.700	70.000	70.990	70.990	3,634,145
2026-04-22	72.000	72.840	70.070	70.780	70.780	6,396,105

← NewerPage 2 of 5 · 243 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.