North Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	18.230	18.470	17.360	17.440	17.440	15,859,028
2026-07-16	18.140	18.580	17.800	18.240	18.240	12,801,128
2026-07-15	18.300	18.620	18.010	18.240	18.240	13,807,851
2026-07-14	17.700	18.480	17.230	18.150	18.150	23,250,316
2026-07-13	19.230	19.490	17.660	17.850	17.850	27,660,436
2026-07-10	17.880	18.390	17.700	17.850	17.850	11,791,428
2026-07-09	17.490	18.080	17.190	18.000	18.000	10,133,043
2026-07-08	18.100	18.210	17.430	17.490	17.490	9,274,563
2026-07-07	18.600	18.650	17.960	18.020	18.020	9,127,134
2026-07-06	19.110	19.370	18.460	18.600	18.600	10,955,034
2026-07-03	18.630	19.240	18.630	19.050	19.050	9,927,419
2026-07-02	19.090	19.300	18.710	18.770	18.770	11,541,915
2026-07-01	18.770	19.460	18.600	19.190	19.190	15,411,411
2026-06-30	17.600	18.910	17.310	18.800	18.800	19,163,031
2026-06-29	18.370	18.400	17.440	17.620	17.620	17,047,000
2026-06-26	19.090	19.090	18.400	18.480	18.480	13,883,225
2026-06-25	19.370	19.660	18.720	19.090	19.090	12,254,149
2026-06-24	19.530	19.800	18.880	19.380	19.380	14,439,101
2026-06-23	19.590	20.060	19.320	19.720	19.720	11,938,700
2026-06-22	20.140	20.180	18.820	19.750	19.750	22,340,430
2026-06-18	20.320	20.680	19.930	20.130	20.130	13,079,620
2026-06-17	20.500	20.690	20.040	20.320	20.320	12,692,060
2026-06-16	20.730	21.100	20.440	20.650	20.650	15,582,660
2026-06-15	21.190	21.190	20.500	20.730	20.730	20,604,980
2026-06-12	20.520	21.600	20.460	21.360	21.360	19,408,250
2026-06-11	20.110	20.880	19.880	20.500	20.500	15,302,010
2026-06-10	20.800	20.950	19.900	20.060	20.060	11,957,640
2026-06-09	21.280	21.280	20.280	20.850	20.815	12,476,955
2026-06-08	20.690	21.910	20.500	20.970	20.935	22,376,699
2026-06-05	20.020	21.760	20.020	21.090	21.055	27,232,516
2026-06-04	20.000	20.790	19.900	20.360	20.326	13,202,300
2026-06-03	20.310	20.700	19.960	20.150	20.116	16,614,248
2026-06-02	20.690	20.710	19.850	20.460	20.426	12,311,644
2026-06-01	21.710	21.880	20.580	20.760	20.725	17,650,927
2026-05-29	21.350	22.300	21.080	21.680	21.644	19,216,064
2026-05-28	22.400	22.570	21.080	21.640	21.604	24,418,485
2026-05-27	23.180	24.200	22.560	22.640	22.602	29,209,546
2026-05-26	23.080	23.870	22.300	23.240	23.201	25,664,268
2026-05-25	23.260	24.650	23.000	23.560	23.521	31,140,400
2026-05-22	23.080	23.880	22.800	23.200	23.161	27,262,786
2026-05-21	24.680	25.340	22.620	22.640	22.602	45,745,427
2026-05-20	26.510	27.180	24.930	24.950	24.908	61,784,370
2026-05-19	22.480	24.720	22.330	24.720	24.679	46,563,215
2026-05-18	22.150	23.080	22.130	22.470	22.432	14,583,198
2026-05-15	22.270	22.820	21.920	22.370	22.332	13,177,110
2026-05-14	23.430	23.470	22.250	22.250	22.213	16,216,874
2026-05-13	22.680	24.220	22.340	23.500	23.461	24,686,615
2026-05-12	23.480	23.620	22.150	22.720	22.682	25,883,269
2026-05-11	24.190	24.760	23.510	23.630	23.590	22,050,845
2026-05-08	25.110	25.340	24.220	24.260	24.219	15,882,139
2026-05-07	24.600	25.230	24.430	24.860	24.818	21,648,747
2026-05-06	24.460	25.360	24.090	24.610	24.569	29,194,178
2026-04-30	23.930	24.490	23.280	24.360	24.319	22,622,647
2026-04-29	23.040	24.500	22.600	23.950	23.910	28,319,378
2026-04-28	24.400	24.450	22.800	23.050	23.011	27,272,991
2026-04-27	24.880	25.360	24.280	24.500	24.459	28,442,515
2026-04-24	24.940	25.660	23.360	24.640	24.599	40,604,922
2026-04-23	26.640	26.790	25.700	25.910	25.867	17,962,559
2026-04-22	26.310	27.680	26.270	26.630	26.585	24,997,314
2026-04-21	27.050	27.600	25.900	26.570	26.525	25,039,094

← NewerPage 2 of 3 · 121 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.