Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	62.560	63.300	61.770	61.970	61.970	3,152,250
2025-07-22	61.100	62.580	60.830	62.480	62.480	2,058,934
2025-07-21	61.410	62.500	60.580	61.350	61.350	2,523,540
2025-07-18	59.860	61.230	59.710	61.130	61.130	2,372,803
2025-07-17	59.300	60.200	59.180	59.660	59.660	1,238,560
2025-07-16	59.000	59.900	58.460	59.480	59.480	1,760,187
2025-07-15	59.020	59.750	58.800	59.050	59.050	1,462,095
2025-07-14	59.580	59.950	59.130	59.260	59.260	1,496,240
2025-07-11	59.080	60.250	58.820	59.820	59.820	2,487,410
2025-07-10	59.110	60.090	58.850	59.100	59.100	2,223,457
2025-07-09	58.450	59.990	57.800	59.110	59.110	3,110,750
2025-07-08	58.930	59.500	57.580	57.960	57.960	4,491,530
2025-07-07	58.030	59.160	57.970	58.930	58.930	2,329,967
2025-07-04	58.750	58.750	57.500	58.120	58.120	1,958,650
2025-07-03	58.580	58.990	58.080	58.680	58.680	1,950,320
2025-07-02	58.910	59.250	58.280	58.700	58.700	1,821,560
2025-07-01	58.090	59.150	57.660	58.900	58.900	2,528,090
2025-06-30	57.280	58.270	56.780	58.000	58.000	3,105,533
2025-06-27	56.990	57.950	56.860	57.220	57.220	2,565,484
2025-06-26	57.490	57.670	56.700	57.080	57.080	2,442,880
2025-06-25	58.810	59.060	57.400	57.510	57.510	4,120,483
2025-06-24	58.970	59.220	58.020	58.820	58.820	2,926,650
2025-06-23	60.350	60.390	58.720	58.970	58.970	2,852,980
2025-06-20	59.900	60.890	59.610	59.910	59.910	1,916,010
2025-06-19	59.840	61.000	59.410	59.900	59.900	2,129,764
2025-06-18	61.500	61.500	59.510	60.010	60.010	3,608,334
2025-06-17	61.490	62.270	60.820	62.100	62.100	2,766,150
2025-06-16	61.400	62.100	61.200	61.600	61.600	1,827,815
2025-06-13	61.710	62.710	61.300	61.610	61.610	3,434,767
2025-06-12	60.480	61.850	60.180	61.770	61.770	2,943,262
2025-06-11	60.680	60.880	59.480	60.500	60.500	3,015,307
2025-06-10	60.010	62.160	59.880	60.680	60.680	5,057,270
2025-06-09	61.270	61.400	59.500	60.020	60.020	5,558,360
2025-06-06	58.230	61.680	57.900	61.300	61.300	9,129,572
2025-06-05	57.260	60.160	57.000	58.280	58.280	6,672,530
2025-06-04	56.590	58.340	56.370	57.100	57.100	5,427,653
2025-06-03	55.010	57.060	54.700	56.830	56.830	4,375,081
2025-05-30	55.530	56.850	55.110	55.190	55.190	5,071,990
2025-05-29	53.010	56.200	53.010	56.100	56.100	7,041,453
2025-05-28	55.500	56.500	53.110	54.560	54.560	14,145,381
2025-05-27	51.380	53.980	51.090	53.560	53.560	6,015,354
2025-05-26	51.660	51.750	51.050	51.380	51.380	1,633,760
2025-05-23	51.800	52.220	51.630	51.660	51.660	2,345,732
2025-05-22	51.800	52.450	51.120	52.080	52.080	2,951,206
2025-05-21	51.660	52.090	51.350	51.950	51.950	1,603,548
2025-05-20	51.360	52.180	51.150	51.670	51.670	1,898,822
2025-05-19	51.560	51.680	51.020	51.360	51.360	1,308,660
2025-05-16	51.650	51.970	51.280	51.550	51.550	1,536,210
2025-05-15	51.980	52.330	51.660	51.800	51.800	1,758,598
2025-05-14	51.820	51.990	51.480	51.890	51.890	1,762,820
2025-05-13	52.300	52.400	51.270	51.820	51.820	2,247,250
2025-05-12	51.960	52.330	51.840	52.100	52.100	2,234,087
2025-05-09	53.000	54.350	52.080	52.080	52.080	3,006,823
2025-05-08	54.500	54.580	52.200	52.550	52.550	3,997,939
2025-05-07	52.700	53.790	52.320	53.370	53.370	4,788,302
2025-05-06	51.830	52.090	50.930	51.750	51.750	2,490,817
2025-04-30	52.030	53.180	51.500	51.560	51.560	3,370,180
2025-04-29	51.000	53.000	50.510	52.220	52.220	4,442,123
2025-04-28	50.720	51.800	50.270	51.230	51.230	2,945,860
2025-04-25	50.120	51.150	49.860	50.740	50.740	3,368,629

← NewerPage 6 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.