North Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 6.610 | 6.710 | 6.580 | 6.660 | 6.506 | 2,271,901 |
| 2021-11-05 | 6.720 | 6.750 | 6.610 | 6.630 | 6.476 | 2,838,801 |
| 2021-11-04 | 6.690 | 6.790 | 6.660 | 6.750 | 6.594 | 2,858,551 |
| 2021-11-03 | 6.740 | 6.780 | 6.660 | 6.730 | 6.574 | 2,728,551 |
| 2021-11-02 | 6.590 | 6.880 | 6.590 | 6.790 | 6.633 | 6,124,889 |
| 2021-11-01 | 6.570 | 6.630 | 6.500 | 6.580 | 6.427 | 1,944,189 |
| 2021-10-29 | 6.490 | 6.570 | 6.430 | 6.560 | 6.408 | 2,110,400 |
| 2021-10-28 | 6.570 | 6.570 | 6.380 | 6.460 | 6.310 | 3,361,150 |
| 2021-10-27 | 6.850 | 6.870 | 6.520 | 6.580 | 6.427 | 4,173,855 |
| 2021-10-26 | 6.870 | 6.890 | 6.860 | 6.870 | 6.711 | 1,560,300 |
| 2021-10-25 | 6.910 | 6.910 | 6.840 | 6.910 | 6.750 | 2,236,900 |
| 2021-10-22 | 6.900 | 6.940 | 6.860 | 6.880 | 6.721 | 2,601,300 |
| 2021-10-21 | 6.860 | 6.930 | 6.840 | 6.880 | 6.721 | 2,883,400 |
| 2021-10-20 | 6.970 | 6.970 | 6.860 | 6.870 | 6.711 | 2,395,265 |
| 2021-10-19 | 6.920 | 6.980 | 6.900 | 6.920 | 6.760 | 2,553,400 |
| 2021-10-18 | 6.850 | 6.970 | 6.820 | 6.940 | 6.779 | 4,359,700 |
| 2021-10-15 | 6.980 | 6.980 | 6.840 | 6.850 | 6.691 | 3,813,867 |
| 2021-10-14 | 6.910 | 7.000 | 6.850 | 6.960 | 6.799 | 2,727,600 |
← NewerPage 21 of 21 · 1,218 trading days
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.