North Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.070	19.570	18.680	19.570	19.513	22,796,063
2025-07-18	16.610	17.790	16.580	17.790	17.739	80,795,913
2025-07-17	14.710	16.170	14.660	16.170	16.123	45,472,085
2025-07-16	14.520	14.900	14.450	14.700	14.657	21,936,301
2025-07-15	14.640	14.740	14.250	14.520	14.478	24,279,900
2025-07-14	15.140	15.200	14.680	14.740	14.697	49,608,500
2025-07-11	14.300	14.460	14.030	14.420	14.378	18,847,548
2025-07-10	14.340	14.490	14.110	14.410	14.368	16,915,829
2025-07-09	14.600	14.820	14.360	14.400	14.358	25,036,600
2025-07-08	14.320	14.700	14.310	14.510	14.468	25,030,740
2025-07-07	14.190	14.720	14.030	14.440	14.398	34,566,832
2025-07-04	14.490	14.550	14.150	14.240	14.199	24,746,067
2025-07-03	14.770	14.950	14.420	14.480	14.438	28,553,600
2025-07-02	15.270	15.370	14.560	14.620	14.558	53,586,300
2025-07-01	14.880	15.990	14.720	15.310	15.245	85,377,221
2025-06-30	13.290	14.620	13.290	14.620	14.558	52,533,729
2025-06-27	13.550	13.610	13.200	13.290	13.233	35,842,611
2025-06-26	13.290	14.130	13.280	13.540	13.482	57,641,652
2025-06-25	12.700	13.590	12.700	13.320	13.263	62,230,902
2025-06-24	13.110	13.330	12.830	12.870	12.815	77,139,231
2025-06-23	13.770	14.500	13.730	14.250	14.189	70,680,455
2025-06-20	13.250	13.940	12.880	13.580	13.522	58,348,552
2025-06-19	13.900	13.940	13.120	13.520	13.462	70,124,483
2025-06-18	14.750	14.950	14.020	14.490	14.428	81,893,014
2025-06-17	13.990	15.210	13.810	15.040	14.976	107,761,034
2025-06-16	15.390	15.720	14.380	14.510	14.448	138,612,202
2025-06-13	13.530	14.290	13.410	14.290	14.229	66,631,115
2025-06-12	12.630	13.170	12.610	12.990	12.935	31,547,100
2025-06-11	12.800	12.930	12.580	12.630	12.576	23,614,076
2025-06-10	13.100	13.280	12.720	12.810	12.755	37,520,465
2025-06-09	13.150	13.460	12.970	13.200	13.144	44,748,342
2025-06-06	12.660	13.360	12.510	13.100	13.044	57,625,529
2025-06-05	12.390	13.390	12.260	12.950	12.895	72,114,134
2025-06-04	13.100	14.000	12.360	12.600	12.546	92,774,543
2025-06-03	12.730	12.730	12.730	12.730	12.676	10,118,400
2025-05-30	11.960	12.230	11.400	11.570	11.521	19,821,460
2025-05-29	11.790	11.910	11.630	11.870	11.819	17,685,560
2025-05-28	11.790	11.920	11.610	11.780	11.730	15,090,700
2025-05-27	11.840	11.880	11.600	11.820	11.770	15,577,581
2025-05-26	12.200	12.320	11.750	11.880	11.829	27,148,435
2025-05-23	11.850	12.450	11.800	12.220	12.168	45,805,517
2025-05-22	11.540	11.680	11.420	11.440	11.391	11,084,683
2025-05-21	11.760	11.890	11.570	11.650	11.600	13,510,687
2025-05-20	11.700	12.140	11.560	11.750	11.700	22,260,013
2025-05-19	11.500	11.720	11.410	11.680	11.630	16,351,627
2025-05-16	11.520	11.820	11.450	11.480	11.431	18,456,700
2025-05-15	11.300	11.770	11.180	11.600	11.551	29,367,788
2025-05-14	11.330	11.400	11.240	11.340	11.292	9,948,600
2025-05-13	11.500	11.510	11.170	11.270	11.222	15,726,112
2025-05-12	11.120	11.660	11.000	11.540	11.491	29,060,300
2025-05-09	11.600	11.920	11.270	11.380	11.332	26,165,100
2025-05-08	11.590	11.620	11.330	11.420	11.371	24,099,500
2025-05-07	11.010	11.800	10.970	11.670	11.620	36,469,141
2025-05-06	10.710	10.950	10.610	10.910	10.864	15,023,166
2025-04-30	10.400	10.830	10.310	10.700	10.654	25,673,600
2025-04-29	9.700	10.140	9.650	10.050	10.007	10,849,200
2025-04-28	9.830	9.910	9.710	9.760	9.718	5,140,326
2025-04-25	9.930	10.050	9.760	9.790	9.748	7,860,700
2025-04-24	10.050	10.200	9.790	9.930	9.888	11,949,401
2025-04-23	9.990	10.270	9.830	9.960	9.918	10,506,402

← NewerPage 6 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.