CAC Nantong Chemical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	26.800	27.000	26.620	26.700	26.036	1,987,954
2026-04-21	26.950	26.950	26.600	26.820	26.153	1,443,238
2026-04-20	26.920	26.960	26.560	26.960	26.290	2,101,975
2026-04-17	26.890	26.950	26.380	26.920	26.251	2,087,352
2026-04-16	26.880	27.030	26.790	26.910	26.241	2,345,122
2026-04-15	27.280	27.380	26.760	26.890	26.221	2,205,094
2026-04-14	27.400	27.440	26.880	27.280	26.602	2,702,900
2026-04-13	26.740	27.160	26.660	27.060	26.387	2,185,615
2026-04-10	26.890	27.150	26.680	26.900	26.231	2,795,300
2026-04-09	26.900	27.390	26.810	26.880	26.212	2,813,908
2026-04-08	26.680	27.200	26.410	27.200	26.524	3,518,352
2026-04-07	25.710	26.920	25.510	26.920	26.251	3,357,406
2026-04-03	26.060	26.230	25.440	25.650	25.012	1,769,979
2026-04-02	26.400	26.550	25.950	26.180	25.529	1,802,700
2026-04-01	26.450	26.690	26.000	26.530	25.870	2,537,222
2026-03-31	27.390	27.530	26.040	26.070	25.422	4,241,817
2026-03-30	26.310	27.830	26.110	27.380	26.699	4,961,797
2026-03-27	25.500	26.760	25.410	26.580	25.919	3,150,900
2026-03-26	26.500	26.620	25.760	25.890	25.246	2,454,679
2026-03-25	26.200	26.600	25.990	26.560	25.900	3,051,235
2026-03-24	26.180	26.350	25.410	26.130	25.480	2,927,593
2026-03-23	26.980	26.980	25.500	25.800	25.158	4,306,736
2026-03-20	28.210	28.330	27.330	27.350	26.670	4,212,016
2026-03-19	29.490	29.660	28.020	28.230	27.528	4,863,005
2026-03-18	30.050	30.400	29.040	29.840	29.098	6,046,291
2026-03-17	30.060	31.290	29.840	30.450	29.693	6,053,595
2026-03-16	30.670	31.340	29.930	30.270	29.517	4,905,070
2026-03-13	31.130	31.250	30.570	30.620	29.859	6,752,780
2026-03-12	30.680	30.960	30.040	30.610	29.849	5,690,137
2026-03-11	30.220	30.660	29.900	30.580	29.820	5,922,391
2026-03-10	30.740	31.100	29.850	30.280	29.527	4,175,709
2026-03-09	31.650	32.070	30.600	30.740	29.976	5,783,164
2026-03-06	29.790	31.180	29.360	31.010	30.239	5,799,087
2026-03-05	30.000	30.200	29.360	29.500	28.766	2,568,133
2026-03-04	29.220	30.040	28.850	29.560	28.825	3,811,000
2026-03-03	31.100	31.130	29.410	29.590	28.854	4,338,729
2026-03-02	31.690	32.110	30.770	31.090	30.317	3,448,522
2026-02-27	31.900	32.520	31.760	32.120	31.321	3,264,367
2026-02-26	32.560	33.170	31.850	32.140	31.341	5,357,930
2026-02-25	31.620	33.660	31.620	32.570	31.760	8,679,747
2026-02-24	30.310	32.650	30.310	32.070	31.273	7,363,995
2026-02-13	30.050	30.050	29.400	29.410	28.679	1,502,215
2026-02-12	29.800	30.080	29.660	29.870	29.127	1,940,694
2026-02-11	29.510	30.290	29.450	29.870	29.127	2,356,507
2026-02-10	29.730	29.800	29.430	29.530	28.796	1,880,093
2026-02-09	29.630	29.900	29.220	29.830	29.088	3,392,484
2026-02-06	28.920	30.020	28.680	29.460	28.727	3,092,245
2026-02-05	29.350	29.930	28.870	28.920	28.201	2,155,950
2026-02-04	29.490	29.670	29.000	29.330	28.601	1,927,915
2026-02-03	28.820	29.410	28.670	29.380	28.649	2,986,042
2026-02-02	30.270	30.590	28.400	28.470	27.762	5,211,654
2026-01-30	30.930	31.470	30.140	30.640	29.878	3,809,074
2026-01-29	31.380	32.590	30.650	30.800	30.034	6,471,725
2026-01-28	32.890	33.450	32.440	33.120	32.296	4,440,998
2026-01-27	32.800	33.100	31.800	32.890	32.072	5,539,954
2026-01-26	31.310	33.860	31.240	32.800	31.984	9,966,740
2026-01-23	30.980	31.240	30.750	31.240	30.463	3,295,923
2026-01-22	31.080	31.210	30.710	30.900	30.132	3,366,465
2026-01-21	30.400	31.150	30.220	31.080	30.307	4,009,385
2026-01-20	30.460	30.810	30.180	30.570	29.810	3,575,185

← NewerPage 3 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.