North Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	10.910	11.540	10.910	11.480	11.407	42,306,650
2024-10-24	10.950	11.100	10.690	10.990	10.920	27,329,700
2024-10-23	10.650	11.270	10.650	10.970	10.900	41,051,567
2024-10-22	10.570	11.150	10.510	10.820	10.751	37,492,117
2024-10-21	10.550	10.790	10.520	10.640	10.572	34,241,754
2024-10-18	10.510	10.860	10.250	10.650	10.582	39,180,071
2024-10-17	11.030	11.100	10.600	10.640	10.572	50,513,048
2024-10-16	10.480	11.460	10.400	11.260	11.188	70,392,705
2024-10-15	10.330	10.860	10.320	10.680	10.612	47,772,067
2024-10-14	10.260	10.810	10.170	10.650	10.582	43,495,796
2024-10-11	10.050	10.330	9.800	9.960	9.896	28,669,941
2024-10-10	9.960	10.490	9.810	10.130	10.065	34,770,933
2024-10-09	10.620	10.700	9.860	9.860	9.797	46,148,441
2024-10-08	11.310	11.310	10.330	10.960	10.890	60,460,546
2024-09-30	9.690	10.340	9.530	10.280	10.214	52,945,565
2024-09-27	9.200	9.590	9.090	9.450	9.390	41,428,851
2024-09-26	9.010	9.190	8.910	9.160	9.101	27,442,884
2024-09-25	8.820	9.040	8.800	8.990	8.932	29,211,000
2024-09-24	8.600	8.830	8.510	8.820	8.764	25,348,700
2024-09-23	8.500	8.750	8.450	8.610	8.555	17,763,400
2024-09-20	8.570	8.710	8.450	8.620	8.565	21,549,500
2024-09-19	8.390	8.720	8.300	8.610	8.555	22,821,900
2024-09-18	8.340	8.640	8.240	8.430	8.376	21,997,800
2024-09-13	8.130	8.490	8.130	8.380	8.326	23,883,152
2024-09-12	8.170	8.350	8.130	8.130	8.078	13,771,652
2024-09-11	8.150	8.240	8.060	8.190	8.138	10,898,300
2024-09-10	8.510	8.620	8.100	8.180	8.128	22,507,043
2024-09-09	8.450	8.650	8.250	8.480	8.426	22,979,100
2024-09-06	8.480	8.690	8.320	8.580	8.525	25,180,926
2024-09-05	8.700	8.860	8.440	8.470	8.416	30,037,338
2024-09-04	9.150	9.200	8.780	8.780	8.724	33,112,200
2024-09-03	9.250	9.590	9.070	9.310	9.250	32,385,719
2024-09-02	9.300	10.100	9.260	9.330	9.270	46,201,356
2024-08-30	9.180	9.610	9.090	9.390	9.330	39,242,986
2024-08-29	9.220	9.350	9.040	9.210	9.151	38,570,505
2024-08-28	8.770	9.770	8.630	9.410	9.350	60,132,654
2024-08-27	8.650	9.190	8.600	8.880	8.823	35,823,733
2024-08-26	8.590	8.940	8.520	8.750	8.694	23,170,126
2024-08-23	8.950	8.980	8.570	8.750	8.694	36,280,451
2024-08-22	8.780	9.420	8.510	9.180	9.121	55,285,951
2024-08-21	9.000	9.070	8.700	8.820	8.764	38,469,727
2024-08-20	9.000	9.310	8.910	9.000	8.942	64,349,470
2024-08-19	8.080	9.000	8.050	9.000	8.942	38,970,734
2024-08-16	8.350	8.520	8.160	8.180	8.128	31,882,740
2024-08-15	8.630	8.690	8.340	8.470	8.416	43,654,146
2024-08-14	8.850	9.240	8.740	8.810	8.754	49,820,522
2024-08-13	8.260	9.260	8.200	8.900	8.843	69,938,409
2024-08-12	8.170	8.570	8.050	8.570	8.515	52,042,738
2024-08-09	7.900	7.950	7.790	7.790	7.740	11,393,600
2024-08-08	8.040	8.080	7.850	7.900	7.849	15,941,457
2024-08-07	7.980	8.250	7.930	8.130	8.078	21,607,800
2024-08-06	7.800	8.120	7.770	8.000	7.949	19,317,700
2024-08-05	7.960	8.270	7.720	7.760	7.710	18,888,211
2024-08-02	7.810	8.220	7.780	7.970	7.919	18,801,800
2024-08-01	7.830	8.100	7.800	7.920	7.869	16,721,076
2024-07-31	7.530	7.850	7.460	7.780	7.730	11,749,500
2024-07-30	7.400	7.640	7.330	7.530	7.482	11,450,434
2024-07-29	7.410	7.510	7.360	7.420	7.373	8,241,050
2024-07-26	7.300	7.490	7.280	7.410	7.363	8,638,850
2024-07-25	7.290	7.420	7.200	7.260	7.214	8,486,100

← NewerPage 9 of 21 · 1,212 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.