North Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	9.590	9.850	9.580	9.740	9.567	23,582,586
2022-10-31	9.480	9.790	9.430	9.630	9.459	25,359,679
2022-10-28	9.830	10.260	9.650	9.650	9.478	34,079,361
2022-10-27	10.360	10.500	9.980	9.990	9.812	41,371,924
2022-10-26	10.380	10.860	10.300	10.500	10.313	48,747,395
2022-10-25	9.930	10.980	9.730	10.560	10.372	63,069,786
2022-10-24	9.750	10.260	9.430	10.090	9.911	45,229,819
2022-10-21	10.360	10.410	9.750	9.780	9.606	47,983,892
2022-10-20	10.230	10.600	10.210	10.360	10.176	41,651,533
2022-10-19	10.600	10.860	10.350	10.450	10.264	54,849,303
2022-10-18	11.170	11.170	10.640	10.670	10.480	83,855,606
2022-10-17	10.180	11.200	10.090	11.200	11.001	92,199,710
2022-10-14	10.350	10.370	9.790	10.180	9.999	60,678,640
2022-10-13	10.400	10.700	10.300	10.440	10.254	54,963,077
2022-10-12	10.550	10.760	10.240	10.730	10.539	68,547,491
2022-10-11	10.050	11.260	10.050	10.990	10.795	95,950,459
2022-10-10	10.700	11.120	10.100	10.240	10.058	76,201,912
2022-09-30	9.870	10.370	9.720	10.110	9.930	62,129,326
2022-09-29	9.800	10.180	9.640	9.870	9.695	53,475,255
2022-09-28	9.910	10.150	9.550	9.650	9.478	57,126,118
2022-09-27	10.010	10.310	9.760	10.150	9.970	76,191,992
2022-09-26	10.320	10.480	9.810	9.900	9.724	95,395,737
2022-09-23	9.560	10.320	9.550	10.320	10.137	112,923,908
2022-09-22	8.450	9.380	8.360	9.380	9.213	35,102,676
2022-09-21	8.360	8.530	8.170	8.530	8.378	8,348,800
2022-09-20	8.320	8.430	8.230	8.380	8.231	6,488,400
2022-09-19	8.500	8.540	8.230	8.280	8.133	9,664,849
2022-09-16	8.600	8.670	8.540	8.540	8.388	7,871,535
2022-09-15	8.960	8.970	8.500	8.680	8.526	14,527,086
2022-09-14	8.790	8.960	8.710	8.880	8.722	11,095,908
2022-09-13	9.100	9.250	8.950	8.980	8.820	15,573,963
2022-09-09	9.050	9.210	8.950	9.110	8.948	13,677,403
2022-09-08	9.160	9.160	8.980	9.040	8.879	12,305,703
2022-09-07	9.260	9.310	9.080	9.130	8.968	27,049,506
2022-09-06	9.070	9.430	9.030	9.400	9.233	33,159,447
2022-09-05	9.040	9.190	8.960	9.060	8.899	16,892,400
2022-09-02	9.060	9.170	8.940	9.050	8.889	20,224,680
2022-09-01	8.880	9.200	8.810	8.980	8.820	22,733,832
2022-08-31	9.130	9.150	8.760	8.770	8.614	24,765,467
2022-08-30	8.890	9.360	8.880	9.210	9.046	39,616,720
2022-08-29	8.390	9.260	8.340	9.010	8.850	39,187,377
2022-08-26	8.590	8.620	8.380	8.420	8.270	9,559,700
2022-08-25	8.560	8.620	8.380	8.590	8.437	8,208,978
2022-08-24	8.790	8.890	8.510	8.530	8.378	11,607,500
2022-08-23	8.800	8.830	8.710	8.740	8.585	6,362,900
2022-08-22	8.800	8.810	8.570	8.780	8.624	11,633,100
2022-08-19	9.030	9.070	8.870	8.870	8.712	13,198,533
2022-08-18	9.060	9.150	9.020	9.040	8.879	9,715,800
2022-08-17	9.180	9.280	9.070	9.070	8.909	14,654,600
2022-08-16	9.150	9.390	9.050	9.250	9.086	18,578,855
2022-08-15	9.040	9.230	8.970	9.150	8.987	14,201,700
2022-08-12	8.980	9.240	8.960	9.060	8.899	17,483,315
2022-08-11	8.980	9.030	8.920	8.990	8.830	13,055,480
2022-08-10	8.990	9.080	8.880	8.970	8.811	15,125,700
2022-08-09	8.960	8.990	8.880	8.920	8.761	11,198,900
2022-08-08	8.650	9.090	8.620	8.990	8.830	22,090,216
2022-08-05	8.780	8.830	8.520	8.650	8.496	11,418,400
2022-08-04	8.660	8.780	8.470	8.720	8.565	14,415,617
2022-08-03	8.360	8.940	8.360	8.730	8.575	28,839,016
2022-08-02	8.730	8.750	8.230	8.340	8.192	15,559,100

← NewerPage 17 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.