CAC Nantong Chemical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.460	30.810	30.180	30.570	29.810	3,575,185
2026-01-19	29.890	30.520	29.700	30.450	29.693	3,516,062
2026-01-16	29.690	29.900	29.300	29.850	29.108	3,629,281
2026-01-15	28.950	29.770	28.900	29.680	28.942	3,820,443
2026-01-14	29.060	29.390	28.620	28.990	28.269	3,089,112
2026-01-13	29.160	29.490	29.030	29.090	28.367	2,869,279
2026-01-12	29.150	29.190	28.850	29.150	28.425	2,494,827
2026-01-09	28.890	29.210	28.750	29.110	28.386	2,225,568
2026-01-08	28.840	29.270	28.750	28.960	28.240	2,342,627
2026-01-07	28.830	28.930	28.620	28.900	28.181	2,035,994
2026-01-06	28.640	28.920	28.600	28.820	28.103	2,241,319
2026-01-05	28.250	28.670	28.250	28.570	27.860	1,612,845
2025-12-31	28.480	28.650	28.020	28.240	27.538	1,350,952
2025-12-30	28.350	28.710	28.270	28.480	27.772	1,674,231
2025-12-29	28.480	28.730	28.220	28.500	27.791	1,527,730
2025-12-26	28.650	28.700	28.290	28.310	27.606	1,548,693
2025-12-25	28.550	28.670	28.430	28.560	27.850	1,012,245
2025-12-24	28.430	28.650	28.270	28.530	27.821	1,129,466
2025-12-23	28.700	28.700	28.310	28.380	27.674	1,381,908
2025-12-22	28.720	28.910	28.300	28.660	27.947	2,536,810
2025-12-19	27.970	28.970	27.950	28.800	28.084	3,621,491
2025-12-18	28.170	28.670	27.990	28.020	27.323	2,531,784
2025-12-17	27.330	28.450	27.110	28.290	27.587	2,325,885
2025-12-16	27.750	28.060	27.280	27.350	26.670	1,841,256
2025-12-15	27.920	28.140	27.550	27.870	27.177	1,884,074
2025-12-12	28.270	28.430	27.710	27.910	27.216	3,046,128
2025-12-11	28.700	28.760	28.170	28.200	27.499	1,406,358
2025-12-10	28.760	28.760	28.300	28.680	27.967	1,313,888
2025-12-09	29.560	29.590	28.660	28.770	28.055	2,221,504
2025-12-08	29.750	29.870	29.500	29.560	28.825	1,540,832
2025-12-05	29.100	29.740	28.880	29.710	28.971	1,682,222
2025-12-04	29.400	29.550	28.940	29.070	28.347	1,598,917
2025-12-03	29.650	29.860	29.260	29.390	28.659	1,410,428
2025-12-02	29.580	29.940	29.480	29.710	28.971	1,744,110
2025-12-01	29.650	30.120	29.380	29.580	28.844	1,977,580
2025-11-28	29.940	30.060	29.550	29.650	28.913	1,492,992
2025-11-27	29.800	30.320	29.530	29.940	29.196	1,653,268
2025-11-26	30.900	30.900	29.610	29.800	29.059	3,110,472
2025-11-25	30.700	31.100	30.450	30.640	29.878	2,147,644
2025-11-24	30.310	30.970	30.310	30.660	29.898	2,271,563
2025-11-21	31.600	32.030	30.150	30.210	29.459	3,698,347
2025-11-20	31.110	32.400	31.110	31.670	30.882	4,684,035
2025-11-19	31.140	31.600	30.830	31.090	30.317	2,674,865
2025-11-18	31.700	32.130	30.880	31.140	30.366	4,180,478
2025-11-17	31.590	33.560	31.590	31.800	31.009	6,565,558
2025-11-14	31.600	32.120	31.330	31.380	30.600	3,982,887
2025-11-13	30.980	31.850	30.780	31.600	30.814	4,743,811
2025-11-12	31.480	31.700	30.600	30.910	30.141	2,964,103
2025-11-11	30.580	31.550	30.410	31.430	30.648	4,756,842
2025-11-10	30.910	31.530	30.550	30.620	29.859	3,884,102
2025-11-07	30.100	31.530	30.020	30.910	30.141	6,161,460
2025-11-06	30.120	30.800	29.930	30.210	29.459	2,111,104
2025-11-05	29.880	30.440	29.760	30.220	29.469	1,966,438
2025-11-04	30.460	30.830	29.820	30.040	29.293	2,441,137
2025-11-03	30.500	30.880	30.000	30.490	29.732	3,384,957
2025-10-31	30.130	30.370	29.800	29.900	29.157	2,609,716
2025-10-30	30.750	30.950	30.050	30.150	29.400	2,801,809
2025-10-29	30.400	31.030	30.150	30.850	30.083	4,029,820
2025-10-28	30.400	31.680	30.230	30.840	30.073	8,055,408
2025-10-27	30.000	31.740	29.830	30.470	29.712	8,924,721

← NewerPage 4 of 7 · 371 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.