Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.180	10.230	10.050	10.050	10.050	2,583,980
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
2026-09-18	10.430	10.550	10.360	10.380	10.380	2,111,360
2026-09-17	10.220	10.430	10.220	10.380	10.380	2,001,800
2026-09-16	10.150	10.310	10.090	10.310	10.310	2,081,000
2026-09-15	10.200	10.290	10.150	10.170	10.170	1,937,780
2026-09-14	10.110	10.270	10.090	10.210	10.210	2,129,740
2026-09-11	10.350	10.410	10.120	10.140	10.140	4,806,740
2026-09-10	10.560	10.590	10.360	10.410	10.410	4,275,578
2026-09-09	10.830	10.830	10.610	10.640	10.640	4,064,620
2026-09-08	10.720	10.870	10.690	10.840	10.840	2,892,660
2026-09-07	10.730	10.810	10.640	10.760	10.760	2,384,380
2026-09-04	10.750	10.940	10.700	10.740	10.740	4,383,847
2026-09-03	10.790	10.920	10.700	10.700	10.700	3,484,027
2026-09-02	10.810	10.870	10.530	10.780	10.780	5,651,237
2026-09-01	10.750	10.970	10.750	10.870	10.870	4,122,200
2026-08-31	10.780	10.830	10.660	10.820	10.820	3,638,027
2026-08-28	10.870	10.970	10.810	10.820	10.820	4,346,540
2026-08-27	11.070	11.120	10.770	10.920	10.920	6,557,800
2026-08-26	11.150	11.290	11.120	11.220	11.220	5,029,056
2026-08-25	10.800	11.220	10.750	11.220	11.220	7,477,560
2026-08-24	10.920	10.930	10.670	10.780	10.780	3,852,879
2026-08-21	11.000	11.000	10.760	10.930	10.930	5,425,641
2026-08-20	10.900	11.150	10.860	11.030	11.030	7,805,901
2026-08-19	10.910	11.050	10.730	10.790	10.790	6,952,433
2026-08-18	11.150	11.150	10.840	11.000	11.000	8,477,873
2026-08-17	11.550	11.610	11.100	11.150	11.150	12,097,140
2026-08-14	11.640	11.810	11.410	11.520	11.520	8,637,155
2026-08-13	11.000	12.280	10.820	11.750	11.750	20,560,162
2026-08-12	10.910	11.040	10.850	10.990	10.990	3,261,942
2026-08-11	11.040	11.100	10.890	10.910	10.910	3,489,040
2026-08-10	10.910	11.210	10.880	11.140	11.140	4,422,650
2026-08-07	10.940	10.980	10.690	10.930	10.930	5,495,540
2026-08-06	11.160	11.210	10.870	10.990	10.990	3,768,518
2026-08-05	11.210	11.280	11.060	11.170	11.170	4,826,364
2026-08-04	11.130	11.220	11.080	11.200	11.200	3,595,300
2026-08-03	11.140	11.240	11.050	11.090	11.090	3,345,684
2026-07-31	10.970	11.220	10.970	11.140	11.140	5,019,185
2026-07-30	11.040	11.560	10.950	11.200	11.200	7,700,969
2026-07-29	10.580	11.080	10.580	10.950	10.950	4,864,820
2026-07-28	10.480	10.640	10.430	10.570	10.570	2,799,548
2026-07-27	10.250	10.550	10.230	10.520	10.520	3,821,900
2026-07-24	10.660	10.690	10.270	10.270	10.270	2,691,846
2026-07-23	10.580	10.750	10.400	10.720	10.720	2,810,832

Page 1 of 5 · 244 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.