Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.500	10.620	10.430	10.590	10.590	3,433,288
2026-07-21	10.800	10.910	10.540	10.620	10.620	5,375,533
2026-07-20	10.760	11.030	10.550	10.770	10.770	5,196,868
2026-07-17	11.060	11.220	10.660	10.760	10.760	4,670,340
2026-07-16	10.810	11.260	10.730	11.120	11.120	5,400,560
2026-07-15	10.770	10.940	10.610	10.920	10.920	5,518,220
2026-07-14	10.090	10.840	10.060	10.770	10.770	5,917,591
2026-07-13	10.350	10.430	10.050	10.100	10.100	3,591,180
2026-07-10	10.310	10.600	10.210	10.420	10.420	3,615,562
2026-07-09	10.500	10.620	10.200	10.320	10.320	4,701,800
2026-07-08	10.650	10.740	10.450	10.560	10.560	3,110,960
2026-07-07	11.030	11.050	10.610	10.620	10.620	3,351,800
2026-07-06	11.210	11.300	11.010	11.060	11.060	3,287,160
2026-07-03	10.980	11.190	10.950	11.140	11.140	4,706,040
2026-07-02	10.940	11.140	10.800	10.980	10.980	4,238,124
2026-07-01	10.630	10.980	10.560	10.910	10.910	4,692,920
2026-06-30	10.760	10.880	10.510	10.660	10.660	4,921,159
2026-06-29	10.650	11.190	10.250	10.850	10.850	7,051,550
2026-06-26	10.690	10.700	10.430	10.450	10.450	6,059,820
2026-06-25	11.030	11.060	10.700	10.780	10.780	4,606,169
2026-06-24	11.280	11.420	10.990	11.050	11.050	4,109,740
2026-06-23	11.180	11.480	11.110	11.280	11.280	5,368,221
2026-06-22	10.930	11.310	10.500	11.260	11.260	10,342,060
2026-06-18	11.400	11.510	10.990	11.040	11.040	12,609,014
2026-06-17	11.930	11.990	11.390	11.450	11.380	7,239,644
2026-06-16	11.860	12.140	11.750	12.040	11.966	5,564,218
2026-06-15	12.080	12.380	11.850	11.980	11.907	9,384,138
2026-06-12	11.900	12.670	11.770	12.050	11.976	12,324,450
2026-06-11	11.420	12.330	11.050	12.010	11.937	12,362,880
2026-06-10	11.060	11.740	10.920	11.460	11.390	6,311,280
2026-06-09	11.250	11.370	11.030	11.100	11.032	4,655,788
2026-06-08	11.500	11.620	11.110	11.210	11.142	5,835,400
2026-06-05	11.590	11.800	11.330	11.610	11.539	5,516,120
2026-06-04	12.150	12.240	11.590	11.590	11.519	6,408,000
2026-06-03	12.670	12.690	12.140	12.230	12.155	6,092,580
2026-06-02	13.200	13.350	12.640	12.660	12.583	7,356,340
2026-06-01	12.750	13.450	12.700	13.320	13.239	8,350,388
2026-05-29	12.800	12.930	12.580	12.720	12.642	4,683,900
2026-05-28	12.880	12.920	12.550	12.810	12.732	4,816,300
2026-05-27	13.210	13.360	12.770	12.870	12.791	4,962,060
2026-05-26	13.450	13.530	13.000	13.210	13.129	4,282,080
2026-05-25	13.790	13.880	13.400	13.490	13.408	4,320,602
2026-05-22	13.790	13.950	13.600	13.710	13.626	4,679,837
2026-05-21	14.070	14.250	13.780	13.800	13.716	6,082,203
2026-05-20	14.010	14.070	13.670	14.000	13.914	6,539,620
2026-05-19	14.160	14.270	13.970	14.160	14.073	5,262,934
2026-05-18	14.240	14.440	14.080	14.200	14.113	6,340,514
2026-05-15	14.550	14.730	14.170	14.280	14.193	8,987,440
2026-05-14	14.230	14.890	14.160	14.630	14.541	12,107,400
2026-05-13	14.200	14.310	14.110	14.240	14.153	6,748,676
2026-05-12	14.210	14.880	13.980	14.380	14.292	10,798,040
2026-05-11	14.170	14.330	13.960	14.330	14.242	6,536,427
2026-05-08	14.030	14.290	14.030	14.160	14.073	3,778,183
2026-05-07	14.030	14.190	14.000	14.100	14.014	3,865,080
2026-05-06	14.010	14.280	13.840	14.080	13.994	7,372,693
2026-04-30	14.030	14.300	13.930	13.960	13.875	6,601,040
2026-04-29	14.130	14.290	13.920	14.010	13.924	7,510,961
2026-04-28	14.200	14.450	14.000	14.150	14.064	9,471,391
2026-04-27	14.190	14.360	14.050	14.220	14.133	9,256,900
2026-04-24	13.140	14.370	13.070	14.110	14.024	17,540,230

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0700 CNY
2025-06-04	0.3000 CNY
2024-09-02	0.6000 CNY
2024-05-17	1.5000 CNY
2023-06-02	1.0000 CNY
2022-06-27	0.4500 CNY
2021-06-02	0.1500 CNY
2020-11-06	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.