North Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.680	8.720	8.350	8.420	8.225	11,344,200
2022-01-28	8.480	8.650	8.330	8.560	8.362	10,880,210
2022-01-27	8.490	8.660	8.410	8.430	8.235	12,604,600
2022-01-26	8.330	8.580	8.320	8.480	8.283	13,449,900
2022-01-25	8.710	8.860	8.320	8.380	8.186	15,369,700
2022-01-24	8.970	9.000	8.680	8.700	8.498	17,258,228
2022-01-21	9.450	9.530	8.800	8.900	8.694	28,181,672
2022-01-20	10.000	10.210	9.360	9.410	9.192	34,854,368
2022-01-19	9.850	10.250	9.820	9.850	9.622	36,592,087
2022-01-18	12.680	12.680	10.520	10.520	10.276	68,635,762
2022-01-17	11.570	11.690	11.260	11.690	11.419	19,546,756
2022-01-14	10.150	11.000	9.880	10.630	10.384	59,634,424
2022-01-13	10.490	10.860	10.000	10.000	9.768	61,480,783
2022-01-12	9.400	10.540	9.310	10.540	10.296	60,341,222
2022-01-11	9.330	9.800	8.930	9.580	9.358	46,318,290
2022-01-10	9.250	9.530	9.140	9.190	8.977	26,613,040
2022-01-07	9.340	9.690	9.090	9.110	8.899	37,031,996
2022-01-06	9.700	9.850	9.180	9.210	8.996	50,027,831
2022-01-05	11.230	11.380	10.110	10.110	9.876	76,526,121
2022-01-04	11.230	11.230	10.200	11.230	10.970	113,237,956
2021-12-31	10.210	10.210	10.210	10.210	9.973	7,708,201
2021-12-30	8.510	9.280	8.300	9.280	9.065	38,161,143
2021-12-29	8.110	8.600	8.030	8.440	8.244	19,576,701
2021-12-28	8.190	8.270	8.040	8.100	7.912	8,795,201
2021-12-27	7.830	8.290	7.750	8.100	7.912	19,187,768
2021-12-24	8.240	8.360	7.820	7.850	7.668	28,507,578
2021-12-23	8.480	8.660	8.300	8.330	8.137	35,293,001
2021-12-22	8.260	9.080	8.180	8.440	8.244	44,892,718
2021-12-21	8.200	8.390	8.050	8.250	8.059	17,893,340
2021-12-20	7.900	8.490	7.810	8.150	7.961	21,434,764
2021-12-17	7.890	8.070	7.850	7.990	7.805	12,715,710
2021-12-16	7.870	8.150	7.800	7.920	7.736	14,127,103
2021-12-15	8.040	8.080	7.830	7.860	7.678	17,751,204
2021-12-14	7.800	8.540	7.670	8.120	7.932	27,336,803
2021-12-13	7.730	7.860	7.560	7.760	7.580	14,083,583
2021-12-10	7.690	8.050	7.600	7.790	7.609	20,662,742
2021-12-09	8.000	8.080	7.660	7.730	7.551	29,649,716
2021-12-08	7.260	7.990	7.260	7.990	7.805	21,092,429
2021-12-07	7.320	7.650	7.220	7.260	7.092	8,466,521
2021-12-06	7.300	7.390	7.160	7.280	7.111	8,090,593
2021-12-03	7.120	7.220	7.100	7.190	7.023	2,590,000
2021-12-02	7.270	7.280	7.130	7.150	6.984	2,953,000
2021-12-01	7.160	7.250	7.130	7.240	7.072	4,278,400
2021-11-30	7.030	7.230	6.990	7.160	6.994	6,078,349
2021-11-29	7.050	7.060	6.940	7.000	6.838	4,119,300
2021-11-26	7.110	7.170	7.040	7.080	6.916	3,536,300
2021-11-25	7.180	7.200	7.100	7.110	6.945	3,918,948
2021-11-24	7.040	7.200	6.980	7.180	7.014	5,764,888
2021-11-23	7.050	7.100	7.020	7.050	6.887	2,824,500
2021-11-22	7.010	7.100	6.960	7.050	6.887	3,564,700
2021-11-19	6.910	7.040	6.910	7.010	6.847	2,703,700
2021-11-18	6.990	7.040	6.930	6.950	6.789	2,467,769
2021-11-17	6.800	7.010	6.780	6.990	6.828	2,997,802
2021-11-16	6.980	6.990	6.820	6.830	6.672	3,069,850
2021-11-15	6.940	7.010	6.900	7.000	6.838	3,139,027
2021-11-12	6.860	6.970	6.800	6.950	6.789	2,698,000
2021-11-11	6.850	6.910	6.790	6.880	6.721	2,983,252
2021-11-10	6.830	6.870	6.780	6.850	6.691	2,874,500
2021-11-09	6.660	6.830	6.630	6.810	6.652	3,065,702
2021-11-08	6.610	6.710	6.580	6.660	6.506	2,271,901

← NewerPage 20 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.