Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	49.500	50.520	49.220	50.030	50.030	2,915,591
2025-04-23	50.500	50.700	49.400	49.830	49.830	3,427,097
2025-04-22	50.290	52.380	49.700	50.400	50.400	6,110,552
2025-04-21	48.780	51.260	48.280	50.900	50.900	3,636,430
2025-04-18	48.380	48.900	48.200	48.780	48.780	1,155,540
2025-04-17	48.420	48.830	48.150	48.670	48.670	1,767,564
2025-04-16	49.310	49.430	48.000	48.260	48.260	2,728,290
2025-04-15	49.710	49.900	49.270	49.550	49.550	1,405,340
2025-04-14	49.570	50.380	49.570	49.900	49.900	2,012,759
2025-04-11	50.210	50.300	49.500	49.600	49.600	2,308,688
2025-04-10	50.200	51.340	49.870	50.400	50.400	2,560,309
2025-04-09	50.980	51.000	49.580	49.800	49.800	3,778,400
2025-04-08	49.260	51.350	48.790	51.200	51.200	5,072,219
2025-04-07	50.510	51.440	47.330	48.630	48.630	3,581,290
2025-04-03	52.520	53.080	51.910	52.550	52.550	2,159,339
2025-04-02	53.220	53.480	52.660	52.960	52.960	1,230,680
2025-04-01	53.330	53.860	52.410	53.210	53.210	2,156,890
2025-03-31	53.130	54.360	53.030	53.060	53.060	2,110,688
2025-03-28	55.480	55.700	52.860	53.660	53.660	3,881,603
2025-03-27	55.000	56.150	54.540	55.700	55.700	4,910,628
2025-03-26	54.150	55.440	53.500	55.110	55.110	3,322,061
2025-03-25	54.150	54.980	52.850	54.000	54.000	2,939,890
2025-03-24	53.810	55.530	53.800	54.850	54.850	2,514,456
2025-03-21	53.220	54.760	53.200	54.080	54.080	2,962,089
2025-03-20	54.770	54.990	53.080	53.200	53.200	2,585,792
2025-03-19	54.780	55.100	54.350	54.770	54.770	1,388,490
2025-03-18	55.100	55.770	54.690	54.780	54.780	1,627,150
2025-03-17	55.000	55.960	54.940	55.190	55.190	3,175,446
2025-03-14	54.610	55.650	54.340	54.950	54.950	2,744,016
2025-03-13	54.850	55.500	54.400	54.590	54.590	2,510,435
2025-03-12	53.940	55.150	53.450	54.800	54.800	3,036,560
2025-03-11	53.100	54.800	53.020	54.200	54.200	3,156,639
2025-03-10	52.050	53.650	52.000	53.450	53.450	4,003,066
2025-03-07	51.780	52.700	51.550	52.110	52.110	1,981,295
2025-03-06	51.350	51.980	51.040	51.840	51.840	1,944,634
2025-03-05	51.800	52.000	50.770	51.320	51.320	2,597,199
2025-03-04	51.200	51.950	51.010	51.800	51.800	1,788,340
2025-03-03	50.750	51.720	50.700	51.420	51.420	2,403,205
2025-02-28	50.880	51.470	50.650	50.870	50.870	1,884,239
2025-02-27	50.900	51.330	50.230	51.150	51.150	3,056,188
2025-02-26	51.220	51.600	50.590	50.920	50.920	2,920,559
2025-02-25	52.130	52.390	51.130	51.220	51.220	2,926,967
2025-02-24	52.620	53.300	52.360	52.390	52.390	2,963,354
2025-02-21	52.600	52.740	52.120	52.260	52.260	2,008,173
2025-02-20	53.120	53.120	52.390	52.530	52.530	1,769,980
2025-02-19	53.450	53.680	52.530	53.130	53.130	1,762,088
2025-02-18	53.010	55.270	53.010	53.590	53.590	3,498,118
2025-02-17	53.500	53.720	53.020	53.180	53.180	1,376,266
2025-02-14	53.400	54.090	53.200	53.480	53.480	1,390,782
2025-02-13	52.920	54.180	52.700	53.560	53.560	3,238,018
2025-02-12	52.440	52.960	52.110	52.920	52.920	2,606,999
2025-02-11	53.030	53.220	52.230	52.640	52.640	3,200,964
2025-02-10	53.090	53.300	52.200	52.970	52.970	2,873,883
2025-02-07	52.810	53.640	52.350	53.360	53.360	4,117,431
2025-02-06	54.050	54.250	52.870	52.880	52.880	4,087,898
2025-02-05	55.950	56.100	53.480	54.200	54.200	2,516,506
2025-01-27	55.800	57.170	55.560	55.680	55.680	1,774,591
2025-01-24	54.760	55.950	54.510	55.500	55.500	1,201,681
2025-01-23	54.850	56.000	54.750	54.860	54.860	1,371,371
2025-01-22	54.300	54.850	53.930	54.640	54.640	834,533

← NewerPage 7 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.