North Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	26.330	27.800	26.210	27.050	27.005	37,378,029
2026-04-17	25.880	26.290	25.190	26.160	26.116	22,825,146
2026-04-16	25.530	26.130	25.400	25.900	25.857	20,773,024
2026-04-15	25.400	25.970	25.200	25.530	25.487	17,990,831
2026-04-14	24.900	25.880	24.350	25.450	25.407	25,590,084
2026-04-13	24.580	25.460	24.400	25.020	24.978	20,769,727
2026-04-10	24.260	25.050	24.070	24.330	24.289	19,714,171
2026-04-09	23.680	24.840	23.500	24.230	24.189	30,574,999
2026-04-08	22.330	23.690	22.010	23.360	23.321	31,100,071
2026-04-07	23.810	23.880	22.940	23.600	23.560	19,702,275
2026-04-03	24.290	24.390	23.220	23.790	23.750	21,371,237
2026-04-02	24.850	24.970	24.110	24.410	24.369	20,904,406
2026-04-01	24.820	26.380	24.500	24.970	24.928	36,717,636
2026-03-31	26.240	26.240	23.980	25.000	24.958	48,869,506
2026-03-30	25.880	27.020	25.300	26.640	26.595	47,468,225
2026-03-27	24.440	26.610	24.350	25.500	25.457	41,938,361
2026-03-26	25.140	25.480	24.550	24.880	24.838	21,172,330
2026-03-25	24.070	25.490	23.810	25.140	25.098	28,916,567
2026-03-24	23.920	24.400	22.770	24.250	24.209	34,022,717
2026-03-23	24.310	26.690	23.700	23.810	23.770	51,488,304
2026-03-20	23.780	25.180	23.660	24.310	24.269	27,602,356
2026-03-19	24.430	24.600	23.530	23.710	23.670	20,457,803
2026-03-18	23.660	24.810	23.660	24.710	24.669	24,318,686
2026-03-17	24.660	25.450	23.560	23.610	23.570	22,909,484
2026-03-16	24.100	24.810	23.760	24.660	24.619	29,344,667
2026-03-13	24.650	24.950	24.080	24.120	24.080	36,166,400
2026-03-12	24.380	25.670	23.700	25.390	25.347	50,310,000
2026-03-11	23.800	24.630	23.300	24.530	24.489	46,227,024
2026-03-10	23.100	24.490	22.900	23.960	23.920	43,562,579
2026-03-09	25.900	25.900	24.200	24.780	24.738	47,478,007
2026-03-06	23.830	25.380	23.430	24.810	24.768	56,656,478
2026-03-05	23.950	24.170	23.100	23.820	23.780	69,043,739
2026-03-04	21.730	24.190	21.480	24.110	24.070	90,049,752
2026-03-03	22.800	22.800	21.300	21.990	21.953	52,967,802
2026-03-02	21.900	23.240	21.750	22.860	22.822	71,959,891
2026-02-27	21.000	21.680	20.900	21.260	21.224	25,400,600
2026-02-26	21.370	21.720	20.980	21.150	21.115	31,324,215
2026-02-25	20.880	21.570	20.470	20.990	20.955	42,826,153
2026-02-24	20.010	21.300	19.480	20.980	20.945	38,816,575
2026-02-13	19.710	20.800	19.660	20.150	20.116	26,580,500
2026-02-12	19.420	19.980	19.410	19.800	19.767	18,690,563
2026-02-11	19.390	20.070	19.210	19.400	19.367	24,581,353
2026-02-10	19.460	19.560	19.180	19.290	19.258	12,653,720
2026-02-09	19.850	19.890	19.360	19.490	19.457	16,739,903
2026-02-06	19.590	20.030	19.420	19.670	19.637	15,669,612
2026-02-05	20.200	20.350	19.520	19.700	19.667	15,137,400
2026-02-04	20.410	20.780	20.020	20.350	20.316	15,094,873
2026-02-03	20.650	20.750	20.210	20.520	20.461	14,348,953
2026-02-02	21.210	21.280	20.260	20.320	20.261	24,875,248
2026-01-30	20.810	21.710	20.660	21.480	21.418	31,969,338
2026-01-29	23.000	23.000	21.350	21.350	21.288	55,596,828
2026-01-28	23.360	24.310	23.000	23.720	23.651	27,086,973
2026-01-27	21.780	23.440	21.660	23.370	23.302	34,882,840
2026-01-26	22.680	22.680	21.580	21.790	21.727	29,290,736
2026-01-23	22.300	23.220	22.210	23.220	23.153	26,920,399
2026-01-22	21.470	22.950	21.450	22.470	22.405	28,996,003
2026-01-21	21.330	22.190	20.970	21.780	21.717	32,489,007
2026-01-20	21.140	21.490	20.700	21.400	21.338	29,960,013
2026-01-19	19.960	21.590	19.850	21.280	21.218	39,224,396
2026-01-16	19.700	20.090	19.410	19.850	19.793	17,038,850

← NewerPage 3 of 5 · 242 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.