North Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.880	10.980	10.780	10.980	10.785	24,759,084
2023-01-31	10.820	10.920	10.680	10.880	10.687	26,689,362
2023-01-30	10.710	11.020	10.560	10.800	10.608	43,643,987
2023-01-20	10.170	10.360	10.140	10.190	10.009	16,736,362
2023-01-19	10.080	10.160	10.000	10.130	9.950	10,980,894
2023-01-18	10.270	10.270	10.100	10.100	9.920	15,972,466
2023-01-17	10.050	10.420	9.950	10.300	10.117	26,276,063
2023-01-16	9.900	10.250	9.880	10.080	9.901	19,496,586
2023-01-13	9.700	9.920	9.680	9.870	9.695	13,083,954
2023-01-12	9.620	9.800	9.600	9.680	9.508	9,029,034
2023-01-11	9.830	9.840	9.580	9.610	9.439	12,144,882
2023-01-10	9.980	9.990	9.820	9.840	9.665	12,175,968
2023-01-09	10.000	10.080	9.880	10.010	9.832	17,038,629
2023-01-06	9.780	10.070	9.780	9.970	9.793	22,558,933
2023-01-05	9.860	9.860	9.640	9.830	9.655	13,826,138
2023-01-04	9.760	9.900	9.720	9.800	9.626	13,294,172
2023-01-03	9.550	9.840	9.510	9.820	9.645	16,388,792
2022-12-30	9.570	9.620	9.470	9.550	9.380	14,587,034
2022-12-29	9.660	9.810	9.550	9.550	9.380	17,490,309
2022-12-28	10.000	10.020	9.640	9.740	9.567	22,605,566
2022-12-27	10.450	10.510	9.780	10.020	9.842	30,525,759
2022-12-26	10.130	10.650	10.110	10.530	10.343	22,800,355
2022-12-23	10.150	10.310	10.100	10.200	10.019	15,468,386
2022-12-22	10.320	10.460	10.080	10.120	9.940	19,504,729
2022-12-21	10.460	10.530	10.240	10.260	10.078	18,921,145
2022-12-20	10.880	10.970	10.330	10.490	10.303	28,154,940
2022-12-19	11.750	11.830	10.830	10.840	10.647	34,411,565
2022-12-16	11.600	12.120	11.550	11.830	11.620	34,497,581
2022-12-15	11.370	11.760	11.310	11.730	11.521	27,695,164
2022-12-14	12.250	12.270	11.500	11.530	11.325	53,688,498
2022-12-13	12.420	12.830	12.000	12.560	12.337	53,757,895
2022-12-12	12.990	13.180	12.290	12.830	12.602	71,826,673
2022-12-09	13.500	13.820	12.600	12.620	12.396	101,233,495
2022-12-08	11.900	12.990	11.760	12.990	12.759	93,880,021
2022-12-07	11.820	11.940	11.670	11.810	11.600	30,962,882
2022-12-06	12.140	12.310	11.700	11.830	11.620	42,837,395
2022-12-05	12.400	12.560	12.000	12.230	12.013	57,586,759
2022-12-02	11.900	12.790	11.760	12.410	12.189	78,456,830
2022-12-01	12.260	12.260	11.410	11.750	11.541	62,820,011
2022-11-30	12.440	12.580	12.000	12.170	11.954	91,961,163
2022-11-29	10.990	12.240	10.980	12.240	12.022	59,038,691
2022-11-28	10.560	11.250	10.560	11.130	10.932	37,514,284
2022-11-25	11.170	11.220	10.760	10.800	10.608	37,280,379
2022-11-24	11.330	11.580	11.050	11.290	11.089	43,135,906
2022-11-23	11.290	11.530	10.960	11.440	11.237	49,786,934
2022-11-22	11.730	11.850	11.200	11.230	11.030	64,575,861
2022-11-21	11.710	12.420	11.310	12.050	11.836	90,704,062
2022-11-18	13.050	13.920	11.700	11.890	11.679	137,397,563
2022-11-17	12.000	12.970	11.340	12.970	12.739	132,139,441
2022-11-16	10.720	11.790	10.680	11.790	11.580	40,387,765
2022-11-15	10.030	10.900	10.030	10.720	10.529	57,681,943
2022-11-14	10.070	10.450	9.920	10.030	9.852	31,914,398
2022-11-11	10.770	10.890	10.250	10.250	10.068	52,384,098
2022-11-10	10.410	10.790	10.250	10.640	10.451	47,382,208
2022-11-09	10.300	10.600	10.220	10.350	10.166	32,996,223
2022-11-08	10.140	10.500	9.710	10.370	10.186	43,299,818
2022-11-07	9.980	10.240	9.940	10.140	9.960	26,759,274
2022-11-04	9.950	10.130	9.830	10.010	9.832	25,059,076
2022-11-03	9.800	10.090	9.760	9.930	9.753	24,626,122
2022-11-02	9.650	10.190	9.600	9.960	9.783	34,082,263

← NewerPage 16 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.