Nanjing Cosmos Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10.180 | 10.360 | 10.150 | 10.170 | 10.170 | 1,714,200 |
| 2026-10-20 | 10.180 | 10.340 | 10.180 | 10.310 | 10.310 | 2,012,900 |
| 2026-10-19 | 10.180 | 10.270 | 10.100 | 10.240 | 10.240 | 2,120,720 |
| 2026-10-16 | 10.180 | 10.300 | 10.080 | 10.140 | 10.140 | 2,355,860 |
| 2026-10-15 | 10.180 | 10.290 | 10.070 | 10.090 | 10.090 | 2,451,237 |
| 2026-10-14 | 10.300 | 10.480 | 10.270 | 10.320 | 10.320 | 2,470,300 |
| 2026-10-13 | 10.440 | 10.440 | 10.190 | 10.360 | 10.360 | 3,147,600 |
| 2026-10-12 | 10.600 | 10.670 | 10.380 | 10.460 | 10.460 | 3,161,460 |
| 2026-10-09 | 10.410 | 10.670 | 10.330 | 10.650 | 10.650 | 4,968,817 |
| 2026-10-08 | 10.410 | 10.520 | 10.350 | 10.430 | 10.430 | 3,642,940 |
| 2026-09-30 | 10.390 | 10.450 | 10.300 | 10.400 | 10.400 | 1,731,480 |
| 2026-09-29 | 10.280 | 10.370 | 10.260 | 10.330 | 10.330 | 1,189,998 |
| 2026-09-28 | 10.420 | 10.480 | 10.190 | 10.290 | 10.290 | 1,861,789 |
| 2026-09-24 | 10.480 | 10.550 | 10.380 | 10.400 | 10.400 | 1,392,232 |
| 2026-09-23 | 10.490 | 10.540 | 10.430 | 10.440 | 10.440 | 1,542,340 |
| 2026-09-22 | 10.550 | 10.590 | 10.480 | 10.520 | 10.520 | 1,811,527 |
| 2026-09-21 | 10.400 | 10.550 | 10.390 | 10.540 | 10.540 | 2,632,888 |
Page 1 of 1 · 17 trading days
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.