North Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.400	9.100	8.340	8.670	8.469	44,148,898
2022-05-06	8.100	8.620	8.060	8.400	8.205	27,216,133
2022-05-05	8.050	8.500	7.980	8.380	8.186	21,969,552
2022-04-29	7.760	8.130	7.750	8.050	7.863	18,579,481
2022-04-28	7.860	7.980	7.660	7.770	7.590	13,540,401
2022-04-27	7.500	8.000	7.410	7.980	7.795	20,070,488
2022-04-26	8.180	8.190	7.670	7.740	7.561	16,608,502
2022-04-25	8.640	8.700	8.010	8.060	7.873	20,991,900
2022-04-22	8.990	8.990	8.710	8.740	8.537	16,197,300
2022-04-21	9.430	9.430	8.880	9.000	8.791	24,284,350
2022-04-20	9.840	9.910	9.300	9.500	9.280	25,965,200
2022-04-19	9.700	9.830	9.610	9.780	9.553	17,081,500
2022-04-18	9.550	9.790	9.500	9.740	9.514	18,964,900
2022-04-15	9.950	10.080	9.610	9.650	9.426	35,643,302
2022-04-14	9.700	10.500	9.690	10.180	9.944	48,535,386
2022-04-13	10.090	10.160	9.680	9.730	9.504	27,257,700
2022-04-12	10.370	10.440	9.910	10.220	9.983	28,742,950
2022-04-11	10.910	10.970	10.170	10.270	10.032	33,108,940
2022-04-08	10.860	11.190	10.580	10.800	10.550	35,529,325
2022-04-07	11.150	11.300	10.800	10.870	10.618	30,163,900
2022-04-06	11.260	11.430	10.970	11.310	11.048	35,579,600
2022-04-01	11.700	12.210	11.160	11.190	10.931	53,752,100
2022-03-31	11.550	12.280	11.550	11.890	11.614	57,794,189
2022-03-30	11.480	11.880	11.480	11.640	11.370	42,539,350
2022-03-29	11.900	12.490	11.610	11.640	11.370	53,393,500
2022-03-28	12.520	12.780	11.970	12.140	11.859	56,574,248
2022-03-25	12.510	12.740	11.970	12.010	11.732	66,035,998
2022-03-24	12.600	13.110	12.400	12.800	12.503	68,894,743
2022-03-23	13.550	13.830	12.600	12.600	12.308	90,049,729
2022-03-22	15.000	15.200	14.000	14.000	13.675	101,648,264
2022-03-21	14.120	16.200	13.850	15.560	15.199	124,235,212
2022-03-18	16.170	16.370	14.890	14.910	14.564	135,776,545
2022-03-17	15.080	16.540	14.500	16.540	16.157	156,589,014
2022-03-16	15.040	15.040	12.300	15.040	14.691	155,913,701
2022-03-15	12.990	13.670	12.990	13.670	13.353	26,121,812
2022-03-14	12.430	12.430	11.810	12.430	12.142	85,747,401
2022-03-11	10.270	11.300	10.100	11.300	11.038	85,107,811
2022-03-10	9.600	10.530	9.300	10.270	10.032	66,158,794
2022-03-09	9.000	9.580	8.680	9.570	9.348	40,358,111
2022-03-08	8.990	9.680	8.990	9.180	8.967	41,650,471
2022-03-07	9.750	9.750	9.000	9.050	8.840	47,968,669
2022-03-04	9.800	9.990	9.370	9.990	9.758	36,415,825
2022-03-03	9.200	9.240	9.050	9.080	8.869	22,915,600
2022-03-02	9.200	9.440	9.070	9.300	9.084	31,966,400
2022-03-01	8.980	9.680	8.860	9.440	9.221	54,441,359
2022-02-28	8.630	9.110	8.390	9.110	8.899	40,737,473
2022-02-25	8.180	8.420	8.100	8.280	8.088	16,175,600
2022-02-24	8.170	8.360	8.000	8.190	8.000	17,823,703
2022-02-23	8.220	8.360	8.160	8.260	8.069	11,909,003
2022-02-22	8.360	8.420	8.080	8.130	7.942	12,378,400
2022-02-21	8.170	8.260	8.110	8.260	8.069	9,658,003
2022-02-18	8.080	8.180	8.000	8.160	7.971	9,187,701
2022-02-17	8.220	8.240	8.080	8.110	7.922	14,177,200
2022-02-16	8.320	8.380	8.180	8.220	8.029	10,840,900
2022-02-15	8.410	8.470	8.260	8.320	8.127	9,302,800
2022-02-14	8.200	8.730	8.110	8.400	8.205	15,154,900
2022-02-11	8.730	8.740	8.220	8.240	8.049	18,724,812
2022-02-10	8.910	8.970	8.720	8.800	8.596	13,521,940
2022-02-09	8.550	9.020	8.520	8.950	8.743	18,071,200
2022-02-08	8.440	8.700	8.390	8.620	8.420	10,827,500

← NewerPage 19 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.