Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.070	14.140	13.950	14.020	13.934	5,472,559
2026-01-19	14.150	14.320	14.050	14.080	13.994	8,689,573
2026-01-16	13.800	14.090	13.680	14.090	14.004	9,926,045
2026-01-15	13.800	13.900	13.700	13.790	13.706	4,373,355
2026-01-14	13.760	13.980	13.630	13.830	13.745	8,945,134
2026-01-13	13.980	14.000	13.730	13.770	13.686	7,438,452
2026-01-12	13.780	13.960	13.710	13.950	13.865	8,268,300
2026-01-09	13.750	13.790	13.650	13.740	13.656	7,170,640
2026-01-08	13.600	13.790	13.500	13.750	13.666	7,328,623
2026-01-07	13.720	13.770	13.610	13.660	13.577	6,130,624
2026-01-06	13.630	13.710	13.570	13.710	13.626	5,975,173
2026-01-05	13.460	13.630	13.360	13.620	13.537	6,008,098
2025-12-31	13.490	13.530	13.230	13.480	13.398	6,004,592
2025-12-30	13.470	13.560	13.400	13.440	13.358	4,901,560
2025-12-29	13.580	13.690	13.450	13.480	13.398	6,826,820
2025-12-26	13.790	13.830	13.510	13.610	13.527	7,999,662
2025-12-25	13.890	13.890	13.630	13.760	13.676	7,140,658
2025-12-24	13.840	13.940	13.610	13.940	13.855	8,636,403
2025-12-23	14.830	14.830	13.900	13.900	13.815	14,600,100
2025-12-22	15.010	15.160	14.770	14.780	14.690	7,354,740
2025-12-19	15.080	15.190	14.910	15.160	15.067	5,940,725
2025-12-18	15.530	15.530	15.030	15.120	15.028	7,819,064
2025-12-17	15.520	15.880	15.250	15.600	15.505	9,963,556
2025-12-16	15.180	15.660	14.920	15.520	15.425	12,413,820
2025-12-15	15.010	15.400	14.900	15.080	14.988	5,836,470
2025-12-12	15.110	15.450	14.700	15.150	15.057	9,529,256
2025-12-11	15.590	15.660	14.910	14.960	14.869	8,972,137
2025-12-10	15.820	15.890	15.300	15.510	15.415	8,493,734
2025-12-09	15.430	16.360	15.410	15.700	15.604	15,804,400
2025-12-08	15.500	15.520	15.110	15.190	15.097	8,784,568
2025-12-05	15.150	15.530	15.020	15.500	15.405	7,913,794
2025-12-04	15.850	16.030	15.080	15.160	15.067	13,914,430
2025-12-03	16.010	16.350	15.620	15.870	15.773	11,650,840
2025-12-02	16.210	16.390	15.810	15.960	15.862	11,802,090
2025-12-01	16.280	16.520	15.860	16.440	16.340	16,187,570
2025-11-28	15.860	16.880	15.720	16.350	16.250	24,274,471
2025-11-27	14.840	16.300	14.800	16.150	16.051	31,069,430
2025-11-26	15.550	15.550	14.770	14.800	14.710	12,661,090
2025-11-25	15.330	15.570	15.010	15.560	15.465	14,312,760
2025-11-24	15.120	15.800	15.010	15.580	15.485	20,570,311
2025-11-21	14.600	15.440	14.520	15.120	15.028	22,965,010
2025-11-20	15.100	15.160	14.650	14.720	14.630	19,792,859
2025-11-19	14.040	15.810	14.000	15.290	15.197	31,547,971
2025-11-18	13.790	14.330	13.770	14.160	14.073	11,518,420
2025-11-17	13.730	13.840	13.660	13.780	13.696	2,438,563
2025-11-14	13.850	14.100	13.810	13.810	13.726	3,767,839
2025-11-13	14.000	14.000	13.810	13.920	13.835	2,994,842
2025-11-12	13.960	14.040	13.840	14.000	13.914	3,658,278
2025-11-11	13.900	13.980	13.770	13.930	13.845	3,620,359
2025-11-10	13.630	14.000	13.610	13.900	13.815	5,033,900
2025-11-07	13.580	13.710	13.540	13.640	13.557	2,374,771
2025-11-06	13.730	13.780	13.570	13.600	13.517	3,148,060
2025-11-05	13.690	13.870	13.480	13.730	13.646	3,767,353
2025-11-04	14.120	14.120	13.700	13.820	13.736	5,699,723
2025-11-03	13.700	14.180	13.590	14.170	14.083	10,339,240
2025-10-31	13.560	13.760	13.440	13.750	13.666	5,592,894
2025-10-30	13.370	13.480	13.310	13.470	13.388	3,862,150
2025-10-29	13.390	13.390	13.260	13.370	13.288	2,464,555
2025-10-28	13.390	13.450	13.310	13.380	13.298	3,023,719
2025-10-27	13.400	13.470	13.300	13.400	13.318	3,747,453

← NewerPage 4 of 21 · 1,218 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.