North Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	7.370	7.470	7.280	7.310	7.263	8,083,775
2024-07-23	7.600	7.660	7.400	7.410	7.363	8,234,500
2024-07-22	7.510	7.760	7.480	7.650	7.601	11,321,947
2024-07-19	7.420	7.640	7.390	7.520	7.472	8,023,800
2024-07-18	7.470	7.520	7.260	7.470	7.422	9,546,900
2024-07-17	7.660	7.700	7.460	7.470	7.422	11,088,300
2024-07-16	7.830	7.840	7.600	7.710	7.661	11,413,100
2024-07-15	8.060	8.070	7.820	7.860	7.810	6,915,563
2024-07-12	8.170	8.230	8.000	8.030	7.979	9,715,863
2024-07-11	8.010	8.180	7.980	8.180	8.128	12,583,039
2024-07-10	8.000	8.170	7.860	7.880	7.830	10,815,700
2024-07-09	7.950	8.040	7.730	8.010	7.959	11,196,647
2024-07-08	8.160	8.190	7.910	7.930	7.830	9,205,600
2024-07-05	8.090	8.230	7.940	8.170	8.067	9,671,200
2024-07-04	8.330	8.420	8.080	8.130	8.027	11,660,400
2024-07-03	8.600	8.600	8.320	8.350	8.244	10,527,011
2024-07-02	8.630	8.700	8.530	8.590	8.481	12,007,700
2024-07-01	8.440	8.720	8.360	8.650	8.540	16,391,700
2024-06-28	8.190	8.560	8.180	8.410	8.303	18,169,702
2024-06-27	8.610	8.630	8.230	8.240	8.136	18,599,028
2024-06-26	8.580	8.700	8.420	8.630	8.521	15,550,200
2024-06-25	8.650	8.710	8.440	8.640	8.531	17,036,530
2024-06-24	9.140	9.170	8.610	8.640	8.531	20,315,613
2024-06-21	9.060	9.250	8.910	9.090	8.975	21,479,239
2024-06-20	9.650	9.650	9.130	9.360	9.241	27,021,911
2024-06-19	9.620	9.730	9.350	9.480	9.360	29,042,234
2024-06-18	9.860	9.990	9.660	9.770	9.646	29,779,837
2024-06-17	10.110	10.400	9.890	9.950	9.824	32,193,199
2024-06-14	9.710	10.570	9.710	10.120	9.992	45,014,202
2024-06-13	10.050	10.160	9.640	9.670	9.548	38,092,454
2024-06-12	9.530	10.220	9.490	10.090	9.962	44,622,601
2024-06-11	9.330	9.880	9.330	9.660	9.538	38,571,606
2024-06-07	9.160	9.410	8.950	9.310	9.192	33,964,800
2024-06-06	9.470	9.550	8.890	9.140	9.024	37,695,552
2024-06-05	9.650	9.810	9.450	9.460	9.340	25,813,270
2024-06-04	9.660	9.810	9.540	9.730	9.607	33,705,271
2024-06-03	10.080	10.120	9.340	9.490	9.370	54,091,867
2024-05-31	10.000	10.390	9.880	10.260	10.130	55,280,304
2024-05-30	10.800	10.810	9.990	9.990	9.863	81,724,755
2024-05-29	11.640	11.800	11.050	11.100	10.959	74,436,770
2024-05-28	11.770	12.380	11.320	11.800	11.651	110,394,030
2024-05-27	10.620	11.560	10.620	11.560	11.414	44,757,709
2024-05-24	11.030	11.950	10.370	10.510	10.377	124,273,859
2024-05-23	9.780	11.030	9.590	11.030	10.890	94,341,967
2024-05-22	9.970	10.440	9.550	10.030	9.903	64,491,441
2024-05-21	10.760	10.990	10.080	10.260	10.130	79,847,056
2024-05-20	10.880	11.690	10.600	11.180	11.038	116,422,833
2024-05-17	9.820	10.860	9.380	10.630	10.495	107,835,085
2024-05-16	10.300	10.800	9.660	9.870	9.745	103,897,710
2024-05-15	10.000	10.620	9.400	10.620	10.485	114,522,403
2024-05-14	9.490	9.650	9.350	9.650	9.528	57,245,446
2024-05-13	8.350	9.060	8.260	8.770	8.659	38,669,150
2024-05-10	8.310	8.520	8.260	8.300	8.195	18,064,775
2024-05-09	8.280	8.420	8.240	8.310	8.205	13,155,300
2024-05-08	8.320	8.460	8.220	8.320	8.215	14,632,030
2024-05-07	8.070	8.420	8.070	8.400	8.294	22,229,442
2024-05-06	7.810	8.320	7.810	8.080	7.978	13,802,640
2024-04-30	7.850	7.970	7.700	7.750	7.652	17,870,300
2024-04-29	7.900	8.180	7.900	8.170	8.067	16,769,692
2024-04-26	7.780	7.940	7.720	7.930	7.830	12,323,773

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.