Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	67.540	68.660	66.180	68.660	68.660	2,481,670
2025-10-22	68.500	68.850	67.350	67.550	67.550	1,467,869
2025-10-21	68.480	69.280	68.140	68.550	68.550	1,228,081
2025-10-20	69.330	69.360	67.890	68.410	68.410	1,578,376
2025-10-17	68.210	70.630	68.050	68.800	68.800	2,865,051
2025-10-16	69.060	70.050	67.910	68.200	68.200	1,794,778
2025-10-15	68.550	69.580	68.380	69.500	69.500	2,120,492
2025-10-14	71.390	71.450	68.480	68.700	68.700	4,136,773
2025-10-13	71.520	72.850	70.140	70.740	70.740	3,175,847
2025-10-10	70.500	73.020	70.380	72.850	72.850	3,427,459
2025-10-09	71.960	72.470	69.140	70.830	70.830	2,808,864
2025-09-30	71.520	72.200	70.550	71.940	71.940	2,651,724
2025-09-29	72.060	72.980	71.300	72.070	72.070	2,986,168
2025-09-26	71.070	73.800	70.600	72.420	72.420	4,076,546
2025-09-25	69.300	72.000	69.160	70.930	70.930	4,896,127
2025-09-24	68.090	69.980	67.650	69.330	69.330	4,811,980
2025-09-23	69.620	70.510	67.330	68.250	68.250	3,092,408
2025-09-22	71.210	71.370	68.710	69.810	69.810	4,295,946
2025-09-19	71.920	72.560	70.880	71.180	71.180	2,586,315
2025-09-18	72.190	73.780	71.100	71.900	71.900	3,324,406
2025-09-17	73.690	74.450	72.020	72.190	72.190	3,293,873
2025-09-16	73.800	75.570	72.830	73.910	73.910	2,634,928
2025-09-15	75.180	75.190	73.590	73.850	73.850	1,843,370
2025-09-12	75.200	76.500	74.200	75.180	75.180	2,064,384
2025-09-11	74.000	75.420	73.690	75.200	75.200	2,489,329
2025-09-10	76.620	77.690	74.020	74.760	74.760	3,447,074
2025-09-09	76.400	79.190	76.400	77.000	77.000	4,274,384
2025-09-08	72.280	77.880	71.790	77.140	77.140	5,068,196
2025-09-05	71.910	72.800	70.600	72.600	72.600	2,391,724
2025-09-04	72.040	72.750	70.400	71.480	71.480	2,459,118
2025-09-03	72.800	73.300	71.660	72.110	72.110	1,996,666
2025-09-02	74.440	75.290	71.680	72.840	72.840	3,171,913
2025-09-01	73.330	75.300	72.580	74.550	74.550	4,247,679
2025-08-29	74.000	74.840	72.870	73.450	73.450	4,241,387
2025-08-28	73.130	75.870	72.320	74.180	74.180	3,743,244
2025-08-27	72.760	75.250	71.860	73.670	73.670	4,239,314
2025-08-26	71.190	74.330	71.010	72.760	72.760	5,822,082
2025-08-25	69.200	71.770	68.400	71.250	71.250	4,724,486
2025-08-22	68.470	69.980	67.380	69.880	69.880	4,775,787
2025-08-21	65.400	70.380	65.110	68.990	68.990	7,818,982
2025-08-20	63.790	65.570	63.710	65.500	65.500	3,315,264
2025-08-19	64.400	65.430	63.610	63.800	63.800	4,059,123
2025-08-18	65.110	65.780	64.300	64.640	64.640	4,362,683
2025-08-15	64.440	65.360	64.310	64.940	64.940	2,006,539
2025-08-14	64.900	65.980	64.600	64.630	64.630	2,139,456
2025-08-13	65.100	65.290	64.500	64.870	64.870	2,082,865
2025-08-12	65.590	66.100	64.900	65.000	65.000	2,097,900
2025-08-11	64.800	65.980	63.890	65.670	65.670	4,099,518
2025-08-08	64.980	66.350	64.210	64.690	64.690	5,457,170
2025-08-07	66.280	66.780	64.600	64.690	64.690	3,714,950
2025-08-06	66.190	66.480	65.360	66.220	66.220	3,845,531
2025-08-05	67.990	68.140	65.550	66.060	66.060	5,121,928
2025-08-04	67.800	69.450	67.110	67.850	67.850	5,863,162
2025-08-01	65.720	68.060	65.720	67.950	67.950	4,954,204
2025-07-31	68.090	68.440	65.050	66.030	66.030	5,472,496
2025-07-30	69.310	70.880	67.670	68.600	68.600	4,388,848
2025-07-29	69.400	70.140	66.000	70.120	70.120	5,529,986
2025-07-28	70.000	70.450	67.300	69.500	69.500	6,981,245
2025-07-25	63.950	69.440	63.890	68.150	68.150	10,172,579
2025-07-24	64.970	66.220	61.780	64.070	64.070	5,227,507

← NewerPage 5 of 21 · 1,213 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.