North Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.270	9.340	9.230	9.240	9.123	3,044,300
2023-07-26	9.360	9.370	9.270	9.270	9.153	3,591,300
2023-07-25	9.280	9.390	9.250	9.360	9.241	3,953,587
2023-07-24	9.230	9.330	9.230	9.260	9.143	2,533,630
2023-07-21	9.210	9.300	9.210	9.220	9.103	3,082,400
2023-07-20	9.440	9.450	9.250	9.250	9.133	5,181,153
2023-07-19	9.470	9.560	9.400	9.420	9.301	4,514,005
2023-07-18	9.400	9.510	9.350	9.490	9.370	4,381,890
2023-07-17	9.350	9.430	9.320	9.390	9.271	3,686,513
2023-07-14	9.490	9.550	9.390	9.420	9.301	6,548,100
2023-07-13	9.500	9.580	9.430	9.520	9.399	6,737,846
2023-07-12	9.550	9.630	9.490	9.500	9.380	6,989,948
2023-07-11	9.600	9.670	9.500	9.570	9.449	7,549,795
2023-07-10	9.770	9.800	9.610	9.650	9.478	11,381,611
2023-07-07	9.610	9.950	9.510	9.870	9.695	19,338,654
2023-07-06	9.800	9.940	9.700	9.700	9.528	19,138,477
2023-07-05	9.580	9.780	9.530	9.680	9.508	12,008,333
2023-07-04	9.500	9.640	9.460	9.580	9.410	8,026,716
2023-07-03	9.480	9.610	9.470	9.550	9.380	8,245,613
2023-06-30	9.480	9.540	9.450	9.460	9.292	7,343,753
2023-06-29	9.470	9.590	9.430	9.480	9.311	8,774,435
2023-06-28	9.590	9.590	9.370	9.510	9.341	10,602,375
2023-06-27	9.530	9.640	9.430	9.620	9.449	11,791,629
2023-06-26	9.400	9.750	9.330	9.610	9.439	20,067,159
2023-06-21	9.240	9.560	9.190	9.400	9.233	15,654,908
2023-06-20	9.220	9.350	9.170	9.240	9.076	6,409,987
2023-06-19	9.350	9.410	9.230	9.240	9.076	7,236,839
2023-06-16	9.170	9.430	9.160	9.320	9.154	10,271,592
2023-06-15	9.100	9.270	9.060	9.160	8.997	9,361,453
2023-06-14	9.000	9.350	8.880	9.260	9.095	16,112,206
2023-06-13	8.960	9.060	8.910	9.010	8.850	5,838,726
2023-06-12	8.900	9.030	8.820	8.970	8.811	5,109,884
2023-06-09	8.850	8.940	8.840	8.880	8.722	4,083,969
2023-06-08	9.030	9.050	8.820	8.850	8.693	7,363,401
2023-06-07	9.090	9.360	9.020	9.030	8.869	10,964,886
2023-06-06	9.100	9.330	8.890	9.180	9.017	13,487,003
2023-06-05	9.150	9.190	9.080	9.090	8.928	4,059,852
2023-06-02	9.140	9.180	9.080	9.140	8.977	3,705,500
2023-06-01	8.930	9.190	8.820	9.140	8.977	7,207,852
2023-05-31	8.860	9.100	8.850	8.950	8.791	4,909,639
2023-05-30	9.060	9.080	8.770	8.930	8.771	7,466,960
2023-05-29	9.130	9.190	9.040	9.060	8.899	3,946,100
2023-05-26	9.140	9.170	9.010	9.120	8.958	3,909,156
2023-05-25	9.220	9.280	9.060	9.160	8.997	4,886,439
2023-05-24	9.220	9.320	9.150	9.260	9.095	4,282,611
2023-05-23	9.330	9.370	9.240	9.260	9.095	4,046,284
2023-05-22	9.360	9.390	9.280	9.360	9.194	3,757,789
2023-05-19	9.280	9.350	9.230	9.330	9.164	3,848,066
2023-05-18	9.380	9.400	9.280	9.320	9.154	6,329,700
2023-05-17	9.070	9.440	9.060	9.420	9.253	11,261,745
2023-05-16	9.150	9.220	9.060	9.080	8.919	3,817,702
2023-05-15	8.990	9.200	8.960	9.200	9.036	4,921,000
2023-05-12	9.160	9.200	9.050	9.060	8.899	3,513,076
2023-05-11	9.190	9.230	9.120	9.170	9.007	3,180,539
2023-05-10	9.100	9.270	9.080	9.190	9.027	4,592,822
2023-05-09	9.350	9.400	9.150	9.150	8.987	6,236,716
2023-05-08	9.200	9.360	9.080	9.360	9.194	7,248,283
2023-05-05	9.270	9.330	9.160	9.190	9.027	4,765,351
2023-05-04	9.140	9.310	9.110	9.280	9.115	5,966,511
2023-04-28	9.110	9.260	9.070	9.250	9.086	5,439,348

← NewerPage 14 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.