Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	70.410	70.780	68.380	68.670	68.670	2,659,173
2026-01-15	68.100	70.840	68.020	69.770	69.770	3,724,850
2026-01-14	68.880	69.800	67.850	68.550	68.550	3,466,912
2026-01-13	70.000	70.950	68.330	68.920	68.920	4,167,420
2026-01-12	70.410	70.840	69.500	70.260	70.260	3,812,780
2026-01-09	70.960	70.980	69.300	70.500	70.500	3,875,666
2026-01-08	72.840	73.470	70.400	70.960	70.960	3,681,013
2026-01-07	71.870	73.500	71.200	73.000	73.000	3,860,402
2026-01-06	69.940	73.930	69.700	72.180	72.180	7,172,402
2026-01-05	69.390	70.660	68.810	69.850	69.850	3,370,103
2025-12-31	70.240	70.790	68.600	69.390	69.390	4,344,523
2025-12-30	68.980	71.260	68.570	70.500	70.500	4,666,108
2025-12-29	67.780	69.180	66.680	68.570	68.570	4,986,556
2025-12-26	67.800	68.270	66.800	67.780	67.780	2,870,746
2025-12-25	66.010	68.270	66.000	67.980	67.980	4,695,121
2025-12-24	66.650	67.000	65.090	66.000	66.000	4,667,730
2025-12-23	67.480	67.480	65.100	66.620	66.620	5,244,058
2025-12-22	69.880	70.250	67.350	67.500	67.500	4,467,617
2025-12-19	67.480	70.220	66.680	69.800	69.800	5,904,359
2025-12-18	64.800	68.880	64.310	67.480	67.480	5,981,113
2025-12-17	63.500	65.470	63.040	65.000	65.000	2,725,953
2025-12-16	65.260	65.260	63.000	63.500	63.500	2,507,839
2025-12-15	66.370	67.080	64.660	65.260	65.260	2,678,790
2025-12-12	65.300	67.100	65.120	66.680	66.680	3,067,447
2025-12-11	65.490	66.350	65.000	65.500	65.500	1,916,866
2025-12-10	64.630	66.000	64.200	65.520	65.520	2,268,000
2025-12-09	64.220	65.730	64.130	64.870	64.870	3,221,620
2025-12-08	65.580	65.980	64.070	64.210	64.210	2,272,210
2025-12-05	61.660	65.830	61.660	65.430	65.430	6,267,617
2025-12-04	61.410	62.000	61.240	61.660	61.660	2,022,146
2025-12-03	61.290	62.080	60.880	61.460	61.460	2,924,921
2025-12-02	62.240	62.600	61.010	61.260	61.260	2,928,942
2025-12-01	62.490	62.980	62.130	62.240	62.240	2,908,557
2025-11-28	63.060	63.700	62.430	62.490	62.490	1,971,660
2025-11-27	61.900	63.850	61.900	63.100	63.100	2,740,158
2025-11-26	61.790	63.330	61.380	62.250	62.250	3,693,264
2025-11-25	62.790	63.330	61.400	61.730	61.730	4,207,130
2025-11-24	63.370	63.500	61.600	62.600	62.600	4,035,479
2025-11-21	63.940	64.700	62.700	62.900	62.900	4,242,199
2025-11-20	65.750	66.800	64.110	64.550	64.550	2,601,838
2025-11-19	65.030	65.990	64.750	65.500	65.500	2,853,877
2025-11-18	67.010	67.670	64.330	64.700	64.700	4,289,001
2025-11-17	69.360	70.000	67.570	67.890	67.890	3,504,929
2025-11-14	69.310	71.030	68.600	69.360	69.360	3,258,783
2025-11-13	69.200	70.880	68.800	69.310	69.310	4,133,981
2025-11-12	68.370	70.080	68.010	69.200	69.200	5,308,882
2025-11-11	66.890	69.100	66.360	68.710	68.710	4,915,589
2025-11-10	68.030	68.900	66.500	67.280	67.280	7,784,231
2025-11-07	66.200	69.440	65.870	68.230	68.230	8,724,173
2025-11-06	62.650	67.800	62.500	65.850	65.850	13,329,375
2025-11-05	61.500	62.300	60.410	62.210	62.210	5,671,538
2025-11-04	67.960	68.160	62.010	62.450	62.450	11,628,187
2025-11-03	68.900	70.000	65.100	67.250	67.250	8,638,410
2025-10-31	64.510	66.710	64.500	64.970	64.970	4,063,559
2025-10-30	66.250	66.660	64.280	64.810	64.810	8,834,378
2025-10-29	64.120	70.500	64.120	68.110	68.110	13,154,212
2025-10-28	64.940	65.150	63.710	64.090	64.090	4,811,193
2025-10-27	65.360	65.940	65.000	65.020	65.020	3,941,411
2025-10-24	68.640	68.940	64.660	65.260	65.260	5,719,786
2025-10-23	67.540	68.660	66.180	68.660	68.660	2,481,670

← NewerPage 4 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.