Jiangsu Yangnong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	60.380	61.980	59.310	61.080	61.080	3,073,305
2024-10-25	58.530	61.900	58.120	61.100	61.100	4,099,972
2024-10-24	58.750	59.210	58.160	58.440	58.440	1,108,372
2024-10-23	57.910	59.450	57.910	58.640	58.640	1,980,851
2024-10-22	57.390	58.500	57.390	58.280	58.280	1,808,077
2024-10-21	58.500	59.780	57.360	57.500	57.500	2,922,830
2024-10-18	56.960	60.170	56.130	58.500	58.500	2,785,384
2024-10-17	58.230	58.430	56.440	56.440	56.440	1,444,047
2024-10-16	57.800	58.820	57.530	57.600	57.600	1,582,244
2024-10-15	58.850	59.590	58.000	58.000	58.000	1,780,244
2024-10-14	59.280	59.780	57.510	59.070	59.070	2,222,966
2024-10-11	58.920	59.450	57.630	58.730	58.730	2,306,978
2024-10-10	58.000	60.240	57.790	58.800	58.800	3,758,636
2024-10-09	60.050	61.140	56.920	58.000	58.000	5,087,184
2024-10-08	68.110	68.200	59.510	60.470	60.470	9,620,764
2024-09-30	59.590	62.020	59.040	62.000	62.000	5,329,791
2024-09-27	55.060	57.290	54.080	57.290	57.290	2,449,884
2024-09-26	49.500	54.360	49.490	54.080	54.080	3,091,330
2024-09-25	50.670	52.190	49.500	49.650	49.650	2,156,697
2024-09-24	47.130	50.210	47.130	50.170	50.170	2,800,555
2024-09-23	46.970	47.400	46.610	46.810	46.810	1,113,414
2024-09-20	47.200	47.200	46.120	47.070	47.070	1,923,076
2024-09-19	47.610	48.800	46.900	47.220	47.220	1,553,919
2024-09-18	47.010	47.680	46.510	47.400	47.400	1,107,928
2024-09-13	47.330	48.080	46.800	46.900	46.900	1,503,673
2024-09-12	47.320	47.800	46.600	47.330	47.330	2,125,702
2024-09-11	47.580	48.320	47.260	47.300	47.300	1,268,660
2024-09-10	49.140	49.190	47.020	47.810	47.810	2,819,836
2024-09-09	50.690	50.990	48.510	48.860	48.860	1,959,795
2024-09-06	52.440	52.440	50.670	50.800	50.800	1,106,633
2024-09-05	52.650	53.130	52.180	52.270	52.270	923,160
2024-09-04	52.120	53.250	51.870	52.500	52.500	1,294,942
2024-09-03	51.500	52.640	51.370	52.120	52.120	1,641,873
2024-09-02	50.530	52.200	49.760	51.610	51.610	2,541,792
2024-08-30	49.620	51.190	49.180	50.600	50.600	1,987,620
2024-08-29	49.260	50.450	48.980	49.550	49.550	1,027,124
2024-08-28	48.220	49.710	48.150	49.300	49.300	1,583,158
2024-08-27	48.590	48.990	47.510	48.520	48.520	2,069,598
2024-08-26	48.670	48.800	47.910	48.760	48.760	833,523
2024-08-23	47.750	49.780	47.610	48.600	48.600	1,951,050
2024-08-22	48.000	48.060	46.800	47.850	47.850	2,004,841
2024-08-21	48.500	48.800	47.800	48.000	48.000	1,980,984
2024-08-20	49.960	50.030	48.600	48.850	48.850	1,164,719
2024-08-19	49.790	50.970	49.510	49.880	49.880	904,327
2024-08-16	50.300	50.320	49.400	49.700	49.700	1,560,016
2024-08-15	50.900	52.080	50.010	50.310	50.310	1,890,185
2024-08-14	53.500	53.510	51.010	51.030	51.030	1,915,204
2024-08-13	53.430	53.600	53.010	53.490	53.490	542,410
2024-08-12	53.080	53.740	52.920	53.320	53.320	751,807
2024-08-09	54.870	55.250	53.010	53.130	53.130	1,405,348
2024-08-08	53.760	55.230	53.760	54.560	54.560	1,218,390
2024-08-07	54.760	54.770	53.240	54.010	54.010	947,180
2024-08-06	54.720	55.550	54.100	54.740	54.740	711,732
2024-08-05	54.430	55.580	54.060	54.250	54.250	1,417,951
2024-08-02	54.010	54.790	53.130	54.250	54.250	927,000
2024-08-01	55.080	55.840	53.550	54.010	54.010	1,065,289
2024-07-31	52.040	55.040	51.830	55.030	55.030	1,899,328
2024-07-30	52.540	52.700	51.940	52.180	52.180	488,810
2024-07-29	52.800	53.600	52.390	52.680	52.680	1,045,590
2024-07-26	51.500	52.640	51.380	52.600	52.600	1,222,820

← NewerPage 9 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.