Jiutian Chemical Group Limited (SGX:C8R)
Singapore · Delayed Price · Currency is SGD 0.0230
-0.0010 (-4.17%)
At close: Feb 27, 2026
Jiutian Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,716,200 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,991,900 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 414,000 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 7,350,800 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 14,129,500 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 1,352,400 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Feb 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,330,200 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 530,400 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 1,520,600 |
| Feb 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 2,092,000 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,184,600 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 331,300 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 2,630,100 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,478,400 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,600,000 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 364,900 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,846,600 |
| Jan 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,503,800 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 2,680,100 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 3,021,600 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 297,900 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 631,000 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 6,275,400 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,491,700 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,752,800 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 850,000 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,150,600 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,834,800 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500,000 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,093,800 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 511,100 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 3,383,700 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 511,400 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 160,800 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 2,388,700 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 11,298,600 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 224,200 |
| Dec 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 5,871,100 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,953,400 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 588,700 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 230,200 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,061,500 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 119,800 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 744,900 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 312,100 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 500,200 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 1,050,900 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 1,061,300 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 231,400 |