North Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.960	25.820	23.480	24.810	24.810	30,944,966
2026-10-15	24.950	25.700	23.830	23.900	23.900	22,016,531
2026-10-14	25.080	26.780	24.410	25.630	25.630	29,829,133
2026-10-13	24.480	25.370	23.630	25.080	25.080	26,559,566
2026-10-12	25.380	25.490	24.010	24.580	24.580	22,998,057
2026-10-09	24.380	25.970	23.820	25.750	25.750	31,515,691
2026-10-08	25.500	25.510	24.310	24.510	24.510	20,631,725
2026-09-30	25.250	26.430	24.860	25.410	25.410	24,772,793
2026-09-29	24.700	25.130	23.840	25.070	25.070	24,487,275
2026-09-28	26.260	26.420	24.220	24.930	24.930	38,133,152
2026-09-24	25.450	26.400	24.810	26.000	26.000	43,745,969
2026-09-23	27.330	28.300	25.410	25.590	25.590	66,353,023
2026-09-22	26.760	28.120	26.210	27.330	27.330	57,252,816
2026-09-21	23.800	26.270	23.780	26.270	26.270	36,732,109
2026-09-18	23.360	24.020	23.350	23.880	23.880	13,312,933
2026-09-17	23.050	23.500	22.850	23.330	23.330	13,902,455
2026-09-16	22.300	23.320	22.300	23.050	23.050	13,565,940
2026-09-15	22.810	23.080	22.270	22.410	22.410	11,984,385
2026-09-14	22.400	23.070	22.100	22.890	22.890	17,780,816
2026-09-11	23.110	23.270	21.930	22.330	22.330	18,163,777
2026-09-10	22.820	23.450	22.620	23.040	23.040	15,030,933
2026-09-09	22.880	23.240	22.510	22.870	22.870	15,589,875
2026-09-08	21.530	22.930	21.370	22.740	22.740	26,835,676
2026-09-07	21.240	21.680	21.180	21.480	21.480	11,368,991
2026-09-04	21.500	21.980	21.240	21.350	21.350	18,810,180
2026-09-03	21.020	21.790	20.820	21.550	21.550	19,450,832
2026-09-02	20.760	21.330	20.700	21.200	21.200	17,012,309
2026-09-01	20.370	20.960	20.230	20.840	20.840	11,839,970
2026-08-31	20.250	20.460	19.650	20.410	20.410	10,604,544
2026-08-28	20.020	20.340	19.880	20.160	20.160	7,660,351
2026-08-27	19.540	20.190	19.400	20.020	20.020	11,987,268
2026-08-26	19.670	19.880	19.500	19.560	19.560	7,142,000
2026-08-25	19.320	19.760	19.200	19.650	19.650	8,166,645
2026-08-24	20.140	20.140	19.270	19.450	19.450	11,413,684
2026-08-21	19.970	20.310	19.600	20.150	20.150	11,574,912
2026-08-20	20.550	20.850	19.820	19.980	19.980	13,903,154
2026-08-19	21.190	21.250	20.380	20.470	20.470	15,892,546
2026-08-18	21.010	21.500	20.430	21.280	21.280	16,481,301
2026-08-17	21.090	21.320	20.630	21.090	21.090	14,583,958
2026-08-14	21.410	21.620	20.850	21.070	21.070	13,662,074
2026-08-13	22.080	22.570	21.440	21.490	21.490	20,783,695
2026-08-12	22.020	22.300	21.640	22.060	22.060	31,092,477
2026-08-11	20.430	22.470	20.270	22.470	22.470	28,574,254
2026-08-10	19.990	20.780	19.460	20.430	20.430	24,655,674
2026-08-07	20.000	20.060	19.580	19.880	19.880	12,595,731
2026-08-06	20.000	20.330	19.740	19.940	19.940	10,754,027
2026-08-05	19.990	20.460	19.920	20.260	20.260	12,285,156
2026-08-04	20.500	20.500	19.900	20.000	20.000	13,849,810
2026-08-03	19.500	20.590	19.310	20.430	20.430	17,677,092
2026-07-31	19.600	19.790	19.150	19.720	19.720	15,616,893
2026-07-30	20.150	20.240	19.480	19.780	19.780	17,213,607
2026-07-29	19.480	20.300	19.300	20.280	20.280	18,305,400
2026-07-28	19.930	20.390	19.240	19.470	19.470	21,498,730
2026-07-27	19.030	20.140	18.810	20.110	20.110	24,525,920
2026-07-24	18.700	19.740	18.610	19.390	19.390	25,052,748
2026-07-23	18.170	18.860	18.170	18.710	18.710	13,100,286
2026-07-22	17.870	18.440	17.810	18.210	18.210	15,241,217
2026-07-21	17.790	18.090	17.040	18.070	18.070	16,802,623
2026-07-20	17.660	18.270	17.350	17.640	17.640	15,230,607

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0350 CNY
2026-02-04	0.0250 CNY
2025-07-03	0.0200 CNY
2025-01-23	0.0200 CNY
2024-07-09	0.0500 CNY
2023-07-11	0.0500 CNY
2022-07-13	0.0450 CNY
2021-07-09	0.0400 CNY
2020-06-08	0.0550 CNY
2019-07-05	0.0550 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.