North Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.100	9.160	8.980	9.080	8.919	4,992,096
2023-04-26	8.930	9.080	8.930	9.040	8.879	4,709,674
2023-04-25	9.220	9.250	8.800	8.930	8.771	7,466,628
2023-04-24	9.100	9.260	8.950	9.190	9.027	5,551,773
2023-04-21	9.420	9.560	9.140	9.160	8.997	8,222,737
2023-04-20	9.590	9.590	9.400	9.430	9.262	6,365,978
2023-04-19	9.570	9.630	9.380	9.610	9.439	10,056,307
2023-04-18	9.850	9.850	9.530	9.590	9.419	11,916,442
2023-04-17	9.820	9.930	9.750	9.910	9.734	6,285,986
2023-04-14	9.770	9.860	9.690	9.830	9.655	5,739,086
2023-04-13	9.890	9.930	9.750	9.770	9.596	5,711,156
2023-04-12	9.780	9.910	9.710	9.900	9.724	6,273,780
2023-04-11	9.840	9.840	9.690	9.780	9.606	5,718,239
2023-04-10	10.000	10.040	9.780	9.810	9.636	9,100,203
2023-04-07	9.980	10.080	9.970	10.010	9.832	5,181,600
2023-04-06	9.950	10.030	9.880	10.010	9.832	6,466,703
2023-04-04	10.190	10.190	9.930	9.950	9.773	11,357,076
2023-04-03	10.170	10.230	10.140	10.200	10.019	7,406,500
2023-03-31	10.050	10.220	10.020	10.200	10.019	7,024,500
2023-03-30	10.150	10.170	9.910	10.090	9.911	9,732,400
2023-03-29	10.310	10.330	10.120	10.140	9.960	7,663,446
2023-03-28	10.420	10.490	10.250	10.300	10.117	9,636,560
2023-03-27	10.650	10.670	10.380	10.430	10.245	10,908,129
2023-03-24	10.650	10.770	10.590	10.630	10.441	9,090,552
2023-03-23	10.640	10.720	10.560	10.660	10.470	11,051,915
2023-03-22	10.620	10.710	10.580	10.640	10.451	12,422,620
2023-03-21	10.530	10.760	10.500	10.750	10.559	19,680,098
2023-03-20	10.370	10.480	10.280	10.410	10.225	9,802,147
2023-03-17	10.210	10.390	10.200	10.290	10.107	8,481,390
2023-03-16	10.380	10.380	10.140	10.150	9.970	8,373,684
2023-03-15	10.300	10.500	10.300	10.420	10.235	7,938,087
2023-03-14	10.400	10.400	10.190	10.250	10.068	9,982,204
2023-03-13	10.400	10.490	10.210	10.460	10.274	10,964,933
2023-03-10	10.640	10.700	10.450	10.470	10.284	11,562,489
2023-03-09	10.810	10.860	10.600	10.720	10.529	9,854,527
2023-03-08	10.560	10.850	10.510	10.820	10.628	14,765,334
2023-03-07	11.010	11.020	10.570	10.570	10.382	20,506,597
2023-03-06	11.180	11.270	10.980	11.010	10.814	19,540,921
2023-03-03	10.950	11.380	10.900	11.190	10.991	25,012,923
2023-03-02	11.230	11.330	10.930	10.950	10.755	27,066,854
2023-03-01	11.290	11.290	11.140	11.270	11.070	17,606,788
2023-02-28	11.280	11.350	11.140	11.330	11.129	20,544,035
2023-02-27	11.500	11.810	11.280	11.300	11.099	34,571,847
2023-02-24	11.300	11.700	11.230	11.580	11.374	38,966,294
2023-02-23	11.200	11.490	11.130	11.310	11.109	29,641,649
2023-02-22	11.100	11.300	11.070	11.230	11.030	20,236,622
2023-02-21	10.890	11.300	10.860	11.180	10.981	26,360,967
2023-02-20	10.910	10.950	10.730	10.910	10.716	13,397,964
2023-02-17	10.720	11.080	10.710	10.960	10.765	21,492,959
2023-02-16	11.090	11.140	10.590	10.770	10.579	26,290,991
2023-02-15	11.350	11.350	11.100	11.140	10.942	21,993,595
2023-02-14	11.150	11.340	11.080	11.340	11.138	29,591,415
2023-02-13	10.980	11.170	10.970	11.100	10.903	15,532,949
2023-02-10	11.000	11.090	10.910	10.980	10.785	14,639,884
2023-02-09	10.890	11.150	10.850	11.050	10.854	18,104,528
2023-02-08	11.120	11.250	10.930	10.960	10.765	21,544,253
2023-02-07	11.320	11.320	11.040	11.150	10.952	25,636,431
2023-02-06	10.880	11.290	10.720	11.290	11.089	44,382,549
2023-02-03	10.780	10.840	10.610	10.830	10.637	19,140,928
2023-02-02	10.970	10.980	10.720	10.770	10.579	23,139,459

← NewerPage 15 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.