North Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	19.380	19.940	19.380	19.510	19.454	12,601,505
2025-10-20	19.610	20.050	19.120	19.370	19.314	14,344,798
2025-10-17	20.150	20.260	19.430	19.500	19.444	12,729,000
2025-10-16	20.820	21.000	20.050	20.240	20.181	18,008,802
2025-10-15	21.100	21.210	20.560	20.880	20.820	20,609,005
2025-10-14	22.310	22.450	20.920	21.100	21.039	29,292,221
2025-10-13	21.500	22.580	21.210	22.370	22.305	27,045,580
2025-10-10	22.120	22.610	21.890	22.300	22.235	24,051,401
2025-10-09	22.590	22.650	21.610	22.200	22.136	26,344,331
2025-09-30	21.420	22.930	21.210	22.700	22.634	39,053,190
2025-09-29	21.610	21.780	20.500	21.370	21.308	37,951,021
2025-09-26	21.100	22.370	21.030	21.790	21.727	43,534,514
2025-09-25	21.150	22.070	21.150	21.190	21.129	62,694,029
2025-09-24	19.150	21.150	18.780	21.150	21.089	70,723,113
2025-09-23	18.190	19.380	18.130	19.230	19.174	65,939,958
2025-09-22	17.280	18.840	17.190	18.770	18.716	82,540,168
2025-09-19	16.630	17.170	16.560	17.130	17.080	25,084,945
2025-09-18	16.850	17.060	16.470	16.740	16.692	20,874,652
2025-09-17	16.680	16.970	16.660	16.850	16.801	15,296,699
2025-09-16	16.800	17.050	16.480	16.770	16.722	23,897,235
2025-09-15	16.850	17.080	16.380	17.070	17.021	30,431,127
2025-09-12	16.300	16.660	16.240	16.480	16.432	15,015,200
2025-09-11	15.930	16.400	15.850	16.290	16.243	15,530,933
2025-09-10	15.860	16.380	15.770	15.980	15.934	14,619,642
2025-09-09	16.200	16.200	15.830	15.940	15.894	14,128,058
2025-09-08	15.880	16.250	15.840	16.180	16.133	14,052,221
2025-09-05	15.660	15.970	15.400	15.890	15.844	14,154,662
2025-09-04	15.910	16.050	15.380	15.620	15.575	16,124,834
2025-09-03	16.870	16.910	15.810	15.900	15.854	22,466,800
2025-09-02	17.320	17.360	16.710	16.870	16.821	18,660,366
2025-09-01	17.500	17.500	17.290	17.310	17.260	16,128,322
2025-08-29	17.660	17.690	17.410	17.510	17.459	16,826,285
2025-08-28	17.270	17.640	16.810	17.620	17.569	24,746,971
2025-08-27	18.100	18.130	17.280	17.290	17.240	33,592,604
2025-08-26	18.350	18.440	18.060	18.160	18.107	22,013,591
2025-08-25	18.610	18.660	18.240	18.300	18.247	32,391,000
2025-08-22	18.460	18.610	18.320	18.610	18.556	21,682,612
2025-08-21	19.030	19.320	18.500	18.590	18.536	32,318,196
2025-08-20	19.070	19.560	18.880	19.160	19.105	42,400,192
2025-08-19	18.700	20.020	18.700	19.370	19.314	68,954,998
2025-08-18	18.360	18.580	17.820	18.530	18.476	43,126,353
2025-08-15	18.420	18.550	18.100	18.440	18.387	29,004,191
2025-08-14	19.150	19.200	18.420	18.530	18.476	38,828,878
2025-08-13	19.200	19.680	19.030	19.170	19.115	38,270,835
2025-08-12	20.100	20.200	19.080	19.180	19.125	58,253,224
2025-08-11	17.990	19.600	17.990	19.600	19.543	51,366,297
2025-08-08	17.670	18.030	17.640	17.820	17.768	26,943,986
2025-08-07	17.960	17.960	17.510	17.660	17.609	30,052,847
2025-08-06	17.630	18.000	17.560	17.920	17.868	43,592,591
2025-08-05	17.510	17.850	17.360	17.630	17.579	40,529,370
2025-08-04	16.790	17.560	16.710	17.520	17.469	51,020,449
2025-08-01	16.920	16.990	16.630	16.780	16.731	20,701,702
2025-07-31	17.090	17.250	16.910	16.930	16.881	28,612,900
2025-07-30	17.540	17.570	16.920	17.080	17.031	36,539,580
2025-07-29	17.430	17.600	17.260	17.530	17.479	36,111,749
2025-07-28	17.380	17.650	17.270	17.600	17.549	47,025,831
2025-07-25	17.910	18.150	17.260	17.310	17.260	73,217,646
2025-07-24	18.910	19.000	17.900	18.000	17.948	122,763,234
2025-07-23	23.680	23.680	19.680	19.830	19.773	169,411,997
2025-07-22	21.530	21.530	21.530	21.530	21.468	2,199,778

← NewerPage 5 of 21 · 1,215 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.