North Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.240	8.380	8.160	8.340	8.234	4,232,700
2023-10-26	8.210	8.250	8.100	8.240	8.136	2,990,100
2023-10-25	8.120	8.280	8.110	8.230	8.126	3,164,200
2023-10-24	7.960	8.130	7.900	8.110	8.007	4,276,331
2023-10-23	8.180	8.190	7.890	7.890	7.790	4,744,542
2023-10-20	8.250	8.290	8.150	8.200	8.096	3,095,712
2023-10-19	8.300	8.430	8.200	8.250	8.146	3,666,222
2023-10-18	8.730	8.740	8.340	8.370	8.264	7,830,391
2023-10-17	8.840	8.840	8.700	8.730	8.619	3,422,684
2023-10-16	8.750	8.870	8.720	8.840	8.728	4,045,111
2023-10-13	8.930	8.960	8.720	8.740	8.629	6,565,611
2023-10-12	8.920	8.960	8.870	8.960	8.847	3,183,700
2023-10-11	8.930	8.960	8.850	8.900	8.787	3,178,268
2023-10-10	8.940	8.970	8.890	8.930	8.817	3,083,000
2023-10-09	8.930	8.940	8.850	8.930	8.817	2,724,210
2023-09-28	8.850	8.930	8.840	8.930	8.817	3,400,150
2023-09-27	8.810	8.880	8.810	8.830	8.718	2,621,500
2023-09-26	8.830	8.870	8.820	8.830	8.718	2,366,300
2023-09-25	8.930	8.940	8.840	8.850	8.738	2,740,425
2023-09-22	8.820	8.940	8.810	8.930	8.817	3,355,800
2023-09-21	8.860	8.920	8.820	8.840	8.728	2,693,818
2023-09-20	8.980	8.980	8.830	8.860	8.748	5,174,668
2023-09-19	9.040	9.070	8.970	8.980	8.866	3,608,430
2023-09-18	9.020	9.100	8.970	9.070	8.955	3,314,900
2023-09-15	8.990	9.130	8.910	9.090	8.975	6,341,052
2023-09-14	9.090	9.090	8.960	8.960	8.847	4,144,150
2023-09-13	9.090	9.100	8.960	9.100	8.985	6,039,547
2023-09-12	9.080	9.160	9.060	9.090	8.975	3,739,200
2023-09-11	9.050	9.150	9.020	9.120	9.005	4,459,502
2023-09-08	9.100	9.130	9.020	9.070	8.955	4,359,404
2023-09-07	9.130	9.200	9.020	9.020	8.906	6,524,719
2023-09-06	9.270	9.280	9.050	9.130	9.014	10,998,457
2023-09-05	9.260	9.390	9.250	9.340	9.222	7,964,682
2023-09-04	9.210	9.340	9.200	9.300	9.182	8,058,248
2023-09-01	9.400	9.490	9.230	9.230	9.113	11,468,565
2023-08-31	9.380	9.540	9.350	9.470	9.350	11,216,834
2023-08-30	9.710	9.790	9.430	9.440	9.320	23,199,823
2023-08-29	9.670	9.980	9.570	9.860	9.735	33,184,236
2023-08-28	9.540	10.210	9.310	10.040	9.913	46,848,469
2023-08-25	9.410	9.780	9.280	9.290	9.172	29,973,654
2023-08-24	9.170	9.440	8.940	9.410	9.291	18,384,160
2023-08-23	8.880	9.570	8.830	9.270	9.153	20,294,702
2023-08-22	8.850	9.010	8.780	8.920	8.807	4,573,788
2023-08-21	8.990	9.050	8.810	8.820	8.708	4,917,349
2023-08-18	9.100	9.170	8.990	8.990	8.876	2,770,240
2023-08-17	8.980	9.140	8.900	9.140	9.024	3,650,162
2023-08-16	8.990	9.090	8.970	8.980	8.866	1,991,876
2023-08-15	9.100	9.100	8.990	9.010	8.896	1,993,505
2023-08-14	9.030	9.090	8.910	9.070	8.955	3,688,100
2023-08-11	9.060	9.180	9.060	9.080	8.965	3,008,200
2023-08-10	9.070	9.120	9.020	9.100	8.985	1,963,315
2023-08-09	9.170	9.170	9.070	9.080	8.965	2,858,787
2023-08-08	9.150	9.210	9.080	9.180	9.064	2,853,343
2023-08-07	9.230	9.250	9.120	9.140	9.024	3,331,057
2023-08-04	9.290	9.350	9.210	9.230	9.113	4,077,738
2023-08-03	9.340	9.350	9.260	9.280	9.162	2,946,304
2023-08-02	9.340	9.370	9.300	9.350	9.232	2,642,393
2023-08-01	9.400	9.400	9.290	9.330	9.212	3,141,953
2023-07-31	9.290	9.390	9.290	9.380	9.261	4,875,877
2023-07-28	9.240	9.300	9.060	9.290	9.172	6,159,928

← NewerPage 13 of 21 · 1,212 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.