North Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	19.710	20.100	19.530	19.940	19.882	19,920,433
2026-01-14	19.440	19.890	19.160	19.510	19.454	20,376,585
2026-01-13	20.140	20.170	19.390	19.430	19.374	25,329,300
2026-01-12	20.600	20.600	19.920	20.120	20.062	26,278,929
2026-01-09	20.010	20.860	19.860	20.520	20.461	29,852,700
2026-01-08	19.810	20.290	19.360	20.030	19.972	24,776,774
2026-01-07	19.800	20.270	19.610	19.770	19.713	27,581,974
2026-01-06	19.030	20.140	18.920	20.000	19.942	36,547,595
2026-01-05	18.150	19.190	18.080	18.920	18.865	34,648,576
2025-12-31	17.530	18.160	17.470	18.020	17.968	21,433,447
2025-12-30	17.550	17.610	17.370	17.530	17.479	11,856,313
2025-12-29	17.350	17.750	17.230	17.630	17.579	18,726,519
2025-12-26	17.280	17.400	17.130	17.290	17.240	15,601,011
2025-12-25	17.060	17.630	16.970	17.390	17.340	15,918,052
2025-12-24	16.990	17.180	16.840	17.100	17.051	14,984,135
2025-12-23	16.860	17.020	16.700	16.900	16.851	12,468,658
2025-12-22	17.080	17.150	16.780	17.000	16.951	17,493,198
2025-12-19	16.390	16.750	16.390	16.660	16.612	12,092,098
2025-12-18	16.310	16.650	16.210	16.390	16.343	11,408,700
2025-12-17	16.530	16.660	15.980	16.460	16.412	19,285,684
2025-12-16	17.300	17.300	16.400	16.460	16.412	21,849,095
2025-12-15	17.650	17.780	17.280	17.320	17.270	21,039,513
2025-12-12	16.830	17.650	16.830	17.400	17.350	24,493,805
2025-12-11	17.180	17.390	16.920	16.920	16.871	12,695,155
2025-12-10	16.800	17.250	16.790	17.190	17.140	16,155,657
2025-12-09	17.400	17.520	16.900	16.980	16.931	19,009,821
2025-12-08	16.890	17.250	16.890	17.020	16.971	16,232,987
2025-12-05	16.660	16.940	16.590	16.910	16.861	13,909,511
2025-12-04	16.780	16.880	16.500	16.600	16.552	13,182,000
2025-12-03	16.850	17.060	16.470	16.930	16.881	19,043,391
2025-12-02	17.500	17.580	16.840	16.850	16.801	25,189,402
2025-12-01	17.400	17.770	17.350	17.630	17.579	16,403,885
2025-11-28	17.450	17.690	17.180	17.460	17.410	19,532,759
2025-11-27	17.600	17.830	17.190	17.290	17.240	29,429,848
2025-11-26	19.370	19.570	17.880	17.950	17.898	48,593,820
2025-11-25	20.000	20.050	19.230	19.870	19.813	42,386,765
2025-11-24	19.680	20.500	19.460	20.500	20.441	53,531,961
2025-11-21	20.170	21.050	19.390	19.750	19.693	69,072,168
2025-11-20	18.470	20.210	18.450	20.210	20.152	23,085,791
2025-11-19	17.850	18.460	17.830	18.370	18.317	15,019,387
2025-11-18	18.590	18.590	17.820	17.950	17.898	14,017,987
2025-11-17	18.970	19.150	18.480	18.520	18.466	22,414,810
2025-11-14	18.080	19.280	17.910	18.680	18.626	24,871,056
2025-11-13	18.170	18.270	17.900	18.030	17.978	11,121,398
2025-11-12	18.530	18.590	17.800	18.090	18.038	14,408,600
2025-11-11	19.040	19.100	18.500	18.590	18.536	16,338,288
2025-11-10	19.210	19.750	18.990	19.040	18.985	14,240,821
2025-11-07	19.480	19.480	18.910	19.040	18.985	14,620,300
2025-11-06	19.230	19.640	19.200	19.520	19.464	13,156,698
2025-11-05	19.670	19.840	19.210	19.250	19.194	15,178,195
2025-11-04	19.980	20.490	19.780	19.940	19.882	15,327,008
2025-11-03	20.130	20.580	19.910	20.070	20.012	15,072,159
2025-10-31	19.920	20.490	19.710	20.110	20.052	17,430,202
2025-10-30	20.740	20.880	19.850	19.990	19.932	22,597,688
2025-10-29	20.290	20.980	19.660	20.660	20.600	30,803,037
2025-10-28	19.440	20.310	19.220	19.940	19.882	33,788,785
2025-10-27	19.170	20.070	19.170	19.530	19.474	20,129,255
2025-10-24	18.820	19.160	18.820	18.970	18.915	9,051,496
2025-10-23	19.130	19.240	18.450	18.790	18.736	14,568,388
2025-10-22	19.560	19.650	19.040	19.140	19.085	10,402,651

← NewerPage 4 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.