North Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.840 | 7.950 | 7.770 | 7.840 | 7.741 | 10,405,200 |
| 2024-04-24 | 7.790 | 7.890 | 7.700 | 7.880 | 7.780 | 10,834,083 |
| 2024-04-23 | 7.920 | 8.060 | 7.770 | 7.810 | 7.711 | 13,621,434 |
| 2024-04-22 | 8.080 | 8.250 | 7.930 | 8.020 | 7.918 | 24,801,691 |
| 2024-04-19 | 7.570 | 8.320 | 7.500 | 8.320 | 8.215 | 24,394,405 |
| 2024-04-18 | 7.720 | 7.730 | 7.530 | 7.560 | 7.464 | 15,566,130 |
| 2024-04-17 | 7.370 | 7.810 | 7.370 | 7.740 | 7.642 | 17,547,255 |
| 2024-04-16 | 8.120 | 8.140 | 7.340 | 7.340 | 7.247 | 18,539,788 |
| 2024-04-15 | 8.650 | 8.650 | 8.000 | 8.150 | 8.047 | 25,607,286 |
| 2024-04-12 | 8.850 | 9.040 | 8.620 | 8.720 | 8.610 | 29,747,618 |
| 2024-04-11 | 9.180 | 9.810 | 8.910 | 9.130 | 9.014 | 41,105,342 |
| 2024-04-10 | 8.940 | 9.200 | 8.760 | 9.030 | 8.916 | 32,548,285 |
| 2024-04-09 | 8.800 | 9.250 | 8.590 | 8.870 | 8.758 | 44,847,149 |
| 2024-04-08 | 8.340 | 9.140 | 8.170 | 9.140 | 9.024 | 56,598,792 |
| 2024-04-03 | 8.050 | 8.350 | 8.030 | 8.310 | 8.205 | 13,096,286 |
| 2024-04-02 | 8.180 | 8.330 | 8.070 | 8.100 | 7.997 | 12,280,266 |
| 2024-04-01 | 8.070 | 8.280 | 7.940 | 8.180 | 8.076 | 17,515,447 |
| 2024-03-29 | 7.700 | 8.090 | 7.690 | 8.050 | 7.948 | 13,846,319 |
| 2024-03-28 | 7.530 | 7.780 | 7.500 | 7.730 | 7.632 | 10,964,919 |
| 2024-03-27 | 7.810 | 8.100 | 7.650 | 7.650 | 7.553 | 14,680,091 |
| 2024-03-26 | 7.710 | 7.900 | 7.520 | 7.880 | 7.780 | 14,097,101 |
| 2024-03-25 | 7.560 | 8.080 | 7.560 | 7.730 | 7.632 | 17,778,109 |
| 2024-03-22 | 7.710 | 7.730 | 7.500 | 7.540 | 7.445 | 6,557,593 |
| 2024-03-21 | 7.690 | 7.800 | 7.580 | 7.750 | 7.652 | 7,911,933 |
| 2024-03-20 | 7.590 | 7.870 | 7.570 | 7.720 | 7.622 | 9,370,500 |
| 2024-03-19 | 7.610 | 7.690 | 7.590 | 7.610 | 7.514 | 5,175,600 |
| 2024-03-18 | 7.590 | 7.680 | 7.560 | 7.650 | 7.553 | 6,901,200 |
| 2024-03-15 | 7.460 | 7.550 | 7.420 | 7.550 | 7.454 | 5,497,900 |
| 2024-03-14 | 7.550 | 7.640 | 7.390 | 7.470 | 7.375 | 6,949,639 |
| 2024-03-13 | 7.500 | 7.700 | 7.390 | 7.520 | 7.425 | 8,991,143 |
| 2024-03-12 | 7.450 | 7.500 | 7.360 | 7.490 | 7.395 | 6,567,334 |
| 2024-03-11 | 7.320 | 7.630 | 7.260 | 7.490 | 7.395 | 8,791,109 |
| 2024-03-08 | 7.310 | 7.400 | 7.230 | 7.320 | 7.227 | 5,293,900 |
| 2024-03-07 | 7.580 | 7.600 | 7.300 | 7.310 | 7.217 | 12,435,208 |
| 2024-03-06 | 7.220 | 7.870 | 7.160 | 7.630 | 7.533 | 17,394,417 |
| 2024-03-05 | 7.100 | 7.480 | 7.070 | 7.290 | 7.198 | 12,459,534 |
| 2024-03-04 | 7.000 | 7.530 | 7.000 | 7.160 | 7.069 | 12,842,187 |
| 2024-03-01 | 6.900 | 6.960 | 6.840 | 6.930 | 6.842 | 4,609,700 |
| 2024-02-29 | 6.710 | 6.930 | 6.670 | 6.900 | 6.813 | 4,686,700 |
| 2024-02-28 | 7.120 | 7.220 | 6.710 | 6.730 | 6.645 | 8,097,861 |
| 2024-02-27 | 7.000 | 7.090 | 6.950 | 7.090 | 7.000 | 5,113,400 |
| 2024-02-26 | 7.170 | 7.180 | 6.940 | 7.000 | 6.911 | 7,062,276 |
| 2024-02-23 | 6.740 | 6.950 | 6.730 | 6.940 | 6.852 | 5,942,611 |
| 2024-02-22 | 6.620 | 6.790 | 6.620 | 6.750 | 6.665 | 3,482,800 |
| 2024-02-21 | 6.620 | 6.830 | 6.550 | 6.650 | 6.566 | 5,517,868 |
| 2024-02-20 | 6.550 | 6.660 | 6.480 | 6.650 | 6.566 | 2,924,663 |
| 2024-02-19 | 6.610 | 6.820 | 6.570 | 6.630 | 6.546 | 5,855,500 |
| 2024-02-08 | 6.100 | 6.600 | 6.090 | 6.600 | 6.516 | 7,465,082 |
| 2024-02-07 | 6.120 | 6.250 | 5.970 | 6.080 | 6.003 | 5,507,072 |
| 2024-02-06 | 5.730 | 6.190 | 5.470 | 6.110 | 6.033 | 7,017,300 |
| 2024-02-05 | 6.360 | 6.420 | 5.780 | 5.840 | 5.766 | 7,966,376 |
| 2024-02-02 | 6.700 | 6.860 | 6.180 | 6.420 | 6.339 | 5,986,280 |
| 2024-02-01 | 6.860 | 6.860 | 6.540 | 6.670 | 6.586 | 4,734,600 |
| 2024-01-31 | 7.200 | 7.200 | 6.860 | 6.870 | 6.783 | 4,718,600 |
| 2024-01-30 | 7.410 | 7.490 | 7.160 | 7.170 | 7.079 | 4,117,700 |
| 2024-01-29 | 7.660 | 7.730 | 7.420 | 7.420 | 7.326 | 4,023,000 |
| 2024-01-26 | 7.630 | 7.730 | 7.590 | 7.660 | 7.563 | 5,254,660 |
| 2024-01-25 | 7.190 | 7.600 | 7.160 | 7.580 | 7.484 | 7,069,390 |
| 2024-01-24 | 6.980 | 7.240 | 6.970 | 7.220 | 7.129 | 4,763,902 |
| 2024-01-23 | 6.860 | 7.030 | 6.820 | 6.950 | 6.862 | 3,359,800 |
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.