North Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.630	9.680	9.410	9.520	9.459	10,056,900
2025-01-17	9.510	9.650	9.490	9.610	9.548	6,445,300
2025-01-16	9.660	9.680	9.440	9.570	9.509	7,376,000
2025-01-15	9.680	9.800	9.500	9.550	9.489	8,896,800
2025-01-14	9.370	9.640	9.300	9.640	9.578	11,639,007
2025-01-13	9.500	9.580	9.250	9.300	9.240	11,238,609
2025-01-10	9.510	9.580	9.230	9.230	9.171	6,687,861
2025-01-09	9.400	9.560	9.330	9.490	9.429	6,547,100
2025-01-08	9.540	9.600	9.210	9.450	9.390	8,993,000
2025-01-07	9.440	9.560	9.320	9.560	9.499	6,932,350
2025-01-06	9.460	9.540	9.200	9.340	9.280	8,254,907
2025-01-03	9.920	9.950	9.390	9.420	9.360	12,698,707
2025-01-02	10.100	10.240	9.840	9.940	9.876	9,633,800
2024-12-31	10.450	10.530	10.100	10.150	10.085	8,870,000
2024-12-30	10.610	10.630	10.360	10.390	10.324	8,974,434
2024-12-27	10.700	10.940	10.610	10.680	10.612	9,584,093
2024-12-26	10.630	10.970	10.600	10.740	10.671	10,154,784
2024-12-25	10.640	10.750	10.300	10.680	10.612	11,109,515
2024-12-24	10.420	10.630	10.260	10.540	10.473	9,915,071
2024-12-23	11.100	11.100	10.380	10.420	10.353	15,818,960
2024-12-20	10.920	11.390	10.640	11.260	11.188	23,345,416
2024-12-19	10.790	10.990	10.690	10.930	10.860	11,254,200
2024-12-18	10.950	11.120	10.870	10.960	10.890	10,855,900
2024-12-17	11.480	11.480	10.920	10.940	10.870	21,967,911
2024-12-16	12.130	12.310	11.310	11.500	11.426	27,431,201
2024-12-13	11.600	12.670	11.600	12.300	12.221	40,148,460
2024-12-12	11.760	11.870	11.590	11.710	11.635	10,916,057
2024-12-11	11.980	12.010	11.610	11.780	11.705	15,649,600
2024-12-10	12.250	12.360	11.960	11.980	11.903	16,085,701
2024-12-09	12.180	12.220	11.880	11.930	11.854	13,292,450
2024-12-06	11.880	12.280	11.800	12.170	12.092	16,494,601
2024-12-05	11.600	12.200	11.510	11.930	11.854	18,584,815
2024-12-04	11.760	12.110	11.550	11.630	11.556	15,570,700
2024-12-03	12.290	12.350	11.750	11.850	11.774	21,491,015
2024-12-02	12.320	12.480	12.220	12.280	12.201	14,885,900
2024-11-29	12.110	12.600	11.920	12.380	12.301	16,511,400
2024-11-28	12.310	12.590	12.080	12.200	12.122	17,936,500
2024-11-27	12.280	12.480	12.060	12.430	12.350	15,925,318
2024-11-26	12.470	12.750	12.220	12.280	12.201	15,482,000
2024-11-25	12.660	12.660	12.130	12.470	12.390	30,932,400
2024-11-22	12.700	13.550	12.630	12.990	12.907	46,297,500
2024-11-21	12.580	12.980	12.460	12.760	12.678	28,810,250
2024-11-20	12.180	12.650	11.950	12.560	12.480	25,990,551
2024-11-19	11.440	11.820	11.300	11.820	11.744	16,158,057
2024-11-18	12.070	12.200	11.240	11.350	11.277	22,797,600
2024-11-15	12.190	12.490	12.030	12.090	12.013	20,581,881
2024-11-14	12.610	12.840	12.150	12.260	12.182	16,853,782
2024-11-13	12.600	12.880	12.260	12.610	12.529	20,093,301
2024-11-12	12.670	13.280	12.460	12.650	12.569	32,172,779
2024-11-11	13.020	13.330	12.580	12.710	12.629	32,408,328
2024-11-08	12.380	13.410	12.360	12.990	12.907	47,095,950
2024-11-07	11.600	12.340	11.500	12.310	12.231	37,547,300
2024-11-06	11.300	12.110	11.200	11.780	11.705	47,359,450
2024-11-05	10.870	11.310	10.810	11.210	11.138	27,430,506
2024-11-04	10.720	11.050	10.640	10.950	10.880	22,081,500
2024-11-01	11.600	11.870	10.700	10.890	10.820	38,233,385
2024-10-31	11.600	11.840	11.350	11.520	11.446	38,778,996
2024-10-30	11.780	12.080	11.350	11.430	11.357	57,486,390
2024-10-29	10.780	11.870	10.770	11.870	11.794	55,471,692
2024-10-28	10.880	10.990	10.530	10.790	10.721	55,448,726

← NewerPage 8 of 21 · 1,216 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.