Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	55.450	56.380	53.880	54.780	54.780	2,393,116
2025-01-20	55.400	55.940	55.260	55.510	55.510	1,324,097
2025-01-17	53.400	55.190	53.300	55.140	55.140	2,255,300
2025-01-16	53.580	54.830	53.320	53.500	53.500	2,065,356
2025-01-15	54.160	54.500	53.310	53.370	53.370	1,842,793
2025-01-14	53.680	55.300	53.200	54.310	54.310	2,363,960
2025-01-13	53.310	54.660	53.000	53.730	53.730	1,504,228
2025-01-10	53.850	54.780	53.340	53.510	53.510	2,047,123
2025-01-09	54.860	55.660	53.850	53.850	53.850	1,770,540
2025-01-08	55.990	56.120	54.400	54.910	54.910	1,845,092
2025-01-07	55.420	56.180	54.180	55.800	55.800	2,499,947
2025-01-06	55.730	56.750	54.890	55.550	55.550	2,426,100
2025-01-03	56.300	57.380	55.780	56.080	56.080	2,262,167
2025-01-02	57.660	58.450	55.590	55.930	55.930	2,632,321
2024-12-31	57.510	58.300	56.780	57.870	57.870	3,732,520
2024-12-30	57.200	58.220	56.810	57.120	57.120	3,375,369
2024-12-27	55.560	57.730	55.500	57.450	57.450	3,491,010
2024-12-26	55.660	55.940	54.930	55.580	55.580	1,597,340
2024-12-25	55.500	56.080	55.000	55.460	55.460	1,414,980
2024-12-24	54.930	55.870	54.140	55.590	55.590	2,777,192
2024-12-23	53.820	56.000	53.790	54.910	54.910	4,073,674
2024-12-20	53.180	53.980	52.870	53.790	53.790	2,356,951
2024-12-19	54.030	54.120	52.420	53.180	53.180	2,959,067
2024-12-18	53.830	55.250	53.830	54.300	54.300	2,410,929
2024-12-17	53.900	54.320	53.560	53.830	53.830	1,788,104
2024-12-16	54.190	54.320	53.350	53.900	53.900	1,469,384
2024-12-13	54.590	54.710	53.810	54.250	54.250	2,437,392
2024-12-12	54.010	54.970	53.880	54.780	54.780	1,973,690
2024-12-11	54.370	54.790	54.170	54.310	54.310	1,350,561
2024-12-10	56.000	56.390	54.300	54.360	54.360	2,927,542
2024-12-09	55.170	56.000	54.690	54.800	54.800	1,326,261
2024-12-06	54.600	55.390	54.310	55.170	55.170	1,454,555
2024-12-05	54.690	55.190	54.590	54.810	54.810	1,084,103
2024-12-04	55.360	56.190	54.990	55.110	55.110	1,517,380
2024-12-03	54.890	55.840	54.100	55.550	55.550	2,539,608
2024-12-02	54.460	55.250	53.900	54.950	54.950	2,223,174
2024-11-29	52.990	54.910	52.990	54.550	54.550	3,740,480
2024-11-28	52.690	53.450	52.300	52.990	52.990	2,291,693
2024-11-27	52.360	52.890	51.700	52.790	52.790	2,519,590
2024-11-26	51.900	52.950	51.730	52.350	52.350	1,799,129
2024-11-25	53.070	53.450	51.830	51.950	51.950	4,909,434
2024-11-22	55.200	55.210	52.920	52.920	52.920	3,326,071
2024-11-21	55.500	55.880	54.930	55.190	55.190	2,687,148
2024-11-20	56.680	56.830	54.710	55.510	55.510	4,432,687
2024-11-19	56.370	57.350	56.180	56.920	56.920	2,172,198
2024-11-18	57.110	58.280	55.600	56.220	56.220	2,961,488
2024-11-15	57.700	58.280	57.150	57.260	57.260	1,720,706
2024-11-14	58.690	59.080	57.850	57.930	57.930	1,746,226
2024-11-13	58.200	59.000	57.870	58.710	58.710	1,547,890
2024-11-12	59.190	60.350	58.050	58.460	58.460	2,929,018
2024-11-11	59.810	59.990	58.350	59.170	59.170	3,037,180
2024-11-08	60.600	61.120	59.770	60.120	60.120	3,045,087
2024-11-07	59.280	61.240	58.880	60.220	60.220	4,248,221
2024-11-06	59.800	61.250	59.280	59.760	59.760	2,641,028
2024-11-05	58.600	60.380	57.880	60.100	60.100	3,058,129
2024-11-04	57.910	58.980	57.400	58.880	58.880	2,046,793
2024-11-01	57.390	59.790	57.000	57.960	57.960	3,633,549
2024-10-31	58.450	58.740	56.700	57.790	57.790	3,439,329
2024-10-30	59.880	60.780	58.100	58.540	58.540	2,951,613
2024-10-29	61.710	64.090	59.500	60.250	60.250	6,125,480

← NewerPage 8 of 21 · 1,217 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.