CAC Nantong Chemical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.380	24.090	23.360	23.710	23.546	3,187,293
2026-07-20	22.850	23.800	22.370	23.790	23.625	3,482,528
2026-07-17	24.000	24.000	22.940	22.940	22.781	3,387,814
2026-07-16	24.610	25.090	24.000	24.200	24.033	6,341,942
2026-07-15	24.080	26.000	23.230	25.130	24.956	9,472,856
2026-07-14	24.020	24.240	23.420	24.120	23.953	4,262,385
2026-07-13	23.160	24.140	22.750	23.840	23.675	5,217,071
2026-07-10	23.300	23.680	23.010	23.250	23.089	3,968,119
2026-07-09	23.350	23.760	22.650	23.700	23.536	5,396,665
2026-07-08	22.200	24.280	21.860	23.940	23.774	7,359,032
2026-07-07	23.000	23.030	21.680	22.300	22.146	2,850,071
2026-07-06	22.700	23.320	22.500	23.030	22.871	3,283,291
2026-07-03	21.750	22.880	21.470	22.860	22.702	4,413,517
2026-07-02	21.200	21.980	21.100	21.790	21.639	2,940,721
2026-07-01	20.950	21.570	20.760	21.340	21.192	2,251,790
2026-06-30	21.500	21.500	20.680	20.960	20.815	2,291,573
2026-06-29	21.240	21.600	20.740	21.340	21.192	1,886,259
2026-06-26	22.120	22.490	21.300	21.390	21.242	2,238,400
2026-06-25	22.260	22.770	22.050	22.400	22.245	3,113,529
2026-06-24	21.900	22.170	21.580	22.170	22.017	1,731,472
2026-06-23	22.110	22.660	21.880	21.930	21.778	2,144,264
2026-06-22	21.530	22.060	20.950	22.000	21.848	2,404,400
2026-06-18	21.820	21.930	21.540	21.690	21.540	1,311,500
2026-06-17	22.320	22.380	21.800	21.940	21.788	1,563,472
2026-06-16	22.610	22.620	22.230	22.400	22.245	1,596,248
2026-06-15	22.440	22.770	22.330	22.630	22.474	2,290,900
2026-06-12	21.990	22.410	21.780	22.400	22.245	2,512,033
2026-06-11	22.070	22.330	21.580	21.820	21.669	1,862,930
2026-06-10	21.810	22.170	21.710	22.120	21.967	1,585,900
2026-06-09	21.800	22.080	21.580	21.960	21.808	1,588,634
2026-06-08	22.240	22.590	21.870	22.130	21.580	2,213,275
2026-06-05	22.340	22.800	22.260	22.640	22.077	1,727,869
2026-06-04	22.420	22.580	22.150	22.340	21.785	1,907,976
2026-06-03	23.160	23.160	22.380	22.530	21.970	2,833,034
2026-06-02	23.550	23.840	23.020	23.190	22.613	1,962,920
2026-06-01	23.330	23.760	23.020	23.660	23.072	2,170,200
2026-05-29	23.480	23.710	23.180	23.340	22.760	2,021,169
2026-05-28	23.820	24.000	22.990	23.480	22.896	2,400,342
2026-05-27	24.630	24.820	23.710	23.820	23.228	2,579,100
2026-05-26	24.800	24.940	24.360	24.630	24.018	1,593,722
2026-05-25	24.820	25.000	24.450	24.800	24.183	2,287,650
2026-05-22	24.600	24.900	24.350	24.690	24.076	2,161,460
2026-05-21	25.480	25.700	24.420	24.420	23.813	3,385,231
2026-05-20	25.920	25.920	25.290	25.330	24.700	2,400,463
2026-05-19	25.850	26.210	25.700	26.000	25.353	1,965,641
2026-05-18	26.010	26.100	25.570	25.850	25.207	2,274,432
2026-05-15	26.110	26.420	25.940	26.100	25.451	2,580,898
2026-05-14	26.620	26.760	25.900	26.000	25.353	2,919,047
2026-05-13	26.610	26.810	26.520	26.600	25.939	2,401,911
2026-05-12	27.500	27.550	26.420	26.650	25.987	4,589,075
2026-05-11	27.530	27.700	27.360	27.390	26.709	3,931,243
2026-05-08	27.610	27.780	27.190	27.520	26.836	4,415,793
2026-05-07	27.590	27.670	27.310	27.430	26.748	2,779,596
2026-05-06	27.800	27.840	27.320	27.580	26.894	4,095,113
2026-04-30	27.420	27.700	27.170	27.450	26.767	2,755,414
2026-04-29	27.210	27.820	27.200	27.500	26.816	4,078,530
2026-04-28	27.570	27.870	27.130	27.240	26.563	3,480,838
2026-04-27	27.910	28.800	27.440	27.690	27.001	7,598,103
2026-04-24	26.310	27.070	25.860	27.010	26.338	3,181,022
2026-04-23	26.760	26.760	26.260	26.310	25.656	2,279,664

← NewerPage 2 of 7 · 370 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1600 CNY
2026-06-09	0.4000 CNY
2025-09-08	0.2000 CNY
2025-06-09	0.4000 CNY

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