Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	71.990	73.100	71.250	72.410	72.410	4,406,521
2026-04-20	71.000	72.080	69.510	71.300	71.300	7,584,162
2026-04-17	77.940	78.110	71.600	71.600	71.600	12,361,277
2026-04-16	77.830	78.650	76.600	78.120	78.120	5,308,886
2026-04-15	79.000	79.970	77.850	78.000	78.000	4,982,157
2026-04-14	80.330	80.330	78.680	79.050	79.050	4,517,155
2026-04-13	79.860	81.660	78.400	79.800	79.800	5,771,066
2026-04-10	80.680	80.900	79.310	80.000	80.000	5,872,492
2026-04-09	81.040	82.500	80.500	80.630	80.630	5,700,856
2026-04-08	78.800	82.130	78.200	82.000	82.000	8,668,931
2026-04-07	75.210	79.950	74.040	79.850	79.850	7,397,195
2026-04-03	74.930	75.810	72.600	74.350	74.350	4,390,019
2026-04-02	77.140	77.600	74.300	75.100	75.100	4,911,885
2026-04-01	75.450	77.380	74.100	77.000	77.000	5,642,281
2026-03-31	77.140	78.100	73.500	75.000	75.000	5,197,177
2026-03-30	74.040	78.550	73.700	77.000	77.000	8,680,534
2026-03-27	71.890	75.320	71.540	74.040	74.040	4,696,943
2026-03-26	73.000	74.790	71.380	72.430	72.430	4,648,377
2026-03-25	69.900	73.680	69.410	73.000	73.000	5,152,980
2026-03-24	70.880	71.030	68.350	69.840	69.840	3,999,488
2026-03-23	70.000	72.400	68.250	70.340	70.340	6,823,885
2026-03-20	72.870	73.250	70.500	70.900	70.900	4,827,960
2026-03-19	77.520	77.880	72.400	73.110	73.110	6,227,198
2026-03-18	76.630	77.480	75.020	77.300	77.300	5,338,426
2026-03-17	79.260	81.200	76.580	76.650	76.650	6,691,384
2026-03-16	83.800	86.700	79.240	79.770	79.770	8,096,244
2026-03-13	85.990	87.980	83.510	84.000	84.000	7,440,480
2026-03-12	84.270	89.710	83.000	85.290	85.290	11,768,279
2026-03-11	78.500	85.890	77.180	84.200	84.200	9,397,851
2026-03-10	78.620	80.600	77.700	78.900	78.900	6,269,025
2026-03-09	86.000	89.150	80.350	81.030	81.030	11,435,780
2026-03-06	79.560	86.330	79.060	85.540	85.540	8,903,614
2026-03-05	82.430	82.500	79.000	80.000	80.000	4,800,468
2026-03-04	78.230	81.800	78.000	81.030	81.030	5,965,274
2026-03-03	81.580	83.430	79.430	79.990	79.990	6,493,729
2026-03-02	79.000	81.450	77.680	80.850	80.850	6,858,529
2026-02-27	77.020	80.500	76.580	80.500	80.500	5,537,302
2026-02-26	76.720	77.830	75.200	77.120	77.120	4,497,506
2026-02-25	76.210	78.400	75.710	76.480	76.480	6,449,855
2026-02-24	72.270	76.960	72.010	76.180	76.180	6,748,339
2026-02-13	73.430	73.430	70.550	70.600	70.600	4,317,585
2026-02-12	75.100	75.640	73.260	73.480	73.480	5,132,873
2026-02-11	72.800	76.660	72.800	75.700	75.700	4,819,710
2026-02-10	74.300	78.250	72.810	74.400	74.400	5,550,046
2026-02-09	72.330	72.870	71.420	72.800	72.800	4,025,480
2026-02-06	70.100	73.500	69.270	71.460	71.460	4,298,590
2026-02-05	72.610	73.150	70.800	71.040	71.040	4,002,324
2026-02-04	73.340	73.350	71.370	72.160	72.160	4,218,511
2026-02-03	73.870	74.190	71.700	73.330	73.330	5,379,884
2026-02-02	78.900	79.000	72.360	72.420	72.420	10,165,797
2026-01-30	79.250	82.300	76.800	80.400	80.400	6,817,799
2026-01-29	78.600	81.580	78.550	79.430	79.430	5,518,245
2026-01-28	75.890	78.990	75.060	78.590	78.590	5,202,826
2026-01-27	76.780	77.980	74.870	75.890	75.890	4,085,043
2026-01-26	76.800	78.480	74.790	76.970	76.970	4,844,706
2026-01-23	76.950	77.740	75.610	76.800	76.800	3,241,790
2026-01-22	75.000	77.500	74.660	77.040	77.040	5,134,227
2026-01-21	74.100	75.880	72.870	74.650	74.650	4,301,834
2026-01-20	72.420	74.460	72.180	74.150	74.150	5,042,786
2026-01-19	68.280	72.850	68.280	72.350	72.350	5,624,376

← NewerPage 3 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.