North Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.940	9.990	9.800	9.900	9.858	5,562,600
2025-04-21	9.780	9.980	9.730	9.940	9.898	5,223,500
2025-04-18	9.810	9.860	9.620	9.770	9.728	3,822,168
2025-04-17	9.720	9.940	9.650	9.780	9.738	5,447,500
2025-04-16	9.900	9.940	9.510	9.710	9.669	6,155,000
2025-04-15	9.900	9.980	9.820	9.900	9.858	5,265,300
2025-04-14	9.890	10.110	9.890	9.920	9.878	7,203,868
2025-04-11	9.480	10.030	9.480	9.830	9.788	11,647,700
2025-04-10	9.580	9.800	9.580	9.610	9.569	13,220,788
2025-04-09	8.960	9.700	8.600	9.610	9.569	19,205,778
2025-04-08	9.390	9.450	8.940	9.120	9.081	15,572,800
2025-04-07	9.790	10.290	9.440	9.440	9.400	10,976,300
2025-04-03	10.300	10.540	10.220	10.490	10.445	6,470,000
2025-04-02	10.500	10.640	10.340	10.380	10.336	5,934,100
2025-04-01	10.390	10.740	10.320	10.470	10.425	9,630,200
2025-03-31	10.400	10.470	10.180	10.330	10.286	8,326,450
2025-03-28	10.900	10.960	10.460	10.460	10.416	13,763,877
2025-03-27	10.760	11.200	10.740	10.970	10.923	13,654,300
2025-03-26	10.820	10.940	10.760	10.790	10.744	6,537,200
2025-03-25	10.840	11.030	10.750	10.870	10.824	8,171,600
2025-03-24	11.270	11.270	10.520	10.870	10.824	16,571,962
2025-03-21	10.950	11.280	10.790	11.200	11.152	19,142,702
2025-03-20	10.930	11.140	10.850	10.980	10.933	10,913,100
2025-03-19	10.900	11.050	10.830	10.920	10.874	9,053,400
2025-03-18	11.030	11.040	10.810	10.940	10.893	13,683,367
2025-03-17	11.230	11.280	10.990	11.040	10.993	14,998,201
2025-03-14	11.390	11.390	11.050	11.230	11.182	17,749,900
2025-03-13	11.280	11.510	11.170	11.400	11.351	20,424,768
2025-03-12	11.320	11.500	11.250	11.280	11.232	24,638,083
2025-03-11	10.920	11.480	10.880	11.400	11.351	28,264,701
2025-03-10	10.780	11.660	10.770	11.130	11.083	34,820,233
2025-03-07	10.740	10.900	10.600	10.710	10.664	17,659,035
2025-03-06	10.870	10.920	10.650	10.800	10.754	23,892,692
2025-03-05	11.000	11.290	10.690	10.900	10.854	43,657,586
2025-03-04	10.100	11.060	10.100	11.060	11.013	28,580,973
2025-03-03	9.890	10.290	9.890	10.050	10.007	16,897,801
2025-02-28	10.080	10.180	9.800	9.900	9.858	13,249,300
2025-02-27	9.980	10.100	9.850	10.100	10.057	14,497,095
2025-02-26	9.910	10.010	9.860	9.980	9.938	9,197,600
2025-02-25	9.760	9.980	9.690	9.900	9.858	9,033,800
2025-02-24	9.750	10.050	9.690	9.830	9.788	12,148,500
2025-02-21	9.680	9.860	9.560	9.790	9.748	9,918,200
2025-02-20	9.600	9.790	9.500	9.750	9.709	8,503,201
2025-02-19	9.540	9.680	9.520	9.670	9.629	5,720,000
2025-02-18	9.880	9.880	9.480	9.520	9.480	10,033,150
2025-02-17	9.730	9.960	9.700	9.870	9.828	8,955,739
2025-02-14	9.740	9.870	9.690	9.740	9.699	6,788,700
2025-02-13	10.010	10.030	9.780	9.800	9.758	7,643,600
2025-02-12	9.860	10.100	9.850	10.010	9.967	8,520,000
2025-02-11	10.110	10.110	9.840	9.860	9.818	11,603,400
2025-02-10	9.650	10.150	9.650	10.110	10.067	19,035,300
2025-02-07	9.550	9.650	9.380	9.540	9.499	11,684,000
2025-02-06	9.250	9.490	9.150	9.480	9.440	7,221,900
2025-02-05	9.080	9.260	9.020	9.260	9.221	7,250,500
2025-01-27	9.300	9.490	9.050	9.050	9.012	7,542,900
2025-01-24	9.210	9.290	9.110	9.280	9.241	6,772,700
2025-01-23	9.380	9.560	9.240	9.250	9.211	8,971,700
2025-01-22	9.320	9.370	9.200	9.280	9.221	5,414,500
2025-01-21	9.470	9.560	9.280	9.370	9.310	7,671,800
2025-01-20	9.630	9.680	9.410	9.520	9.459	10,056,900

← NewerPage 7 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.