CAC Nantong Chemical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	28.510	29.160	28.280	29.050	28.328	2,402,042
2025-10-23	27.900	28.520	27.870	28.510	27.801	2,010,153
2025-10-22	27.670	28.270	27.590	27.900	27.206	1,736,440
2025-10-21	27.510	27.720	27.360	27.720	27.031	1,403,838
2025-10-20	27.750	27.880	27.400	27.510	26.826	1,618,284
2025-10-17	28.530	28.580	27.610	27.620	26.933	3,183,314
2025-10-16	29.190	29.270	28.410	28.580	27.869	1,843,559
2025-10-15	29.120	29.290	28.960	29.230	28.503	887,729
2025-10-14	29.190	29.350	29.030	29.080	28.357	1,213,145
2025-10-13	28.800	29.370	28.400	29.160	28.435	1,524,158
2025-10-10	29.110	29.610	29.020	29.450	28.718	1,688,923
2025-10-09	29.310	29.450	28.940	29.230	28.503	1,268,617
2025-09-30	28.880	29.340	28.880	29.190	28.464	1,426,100
2025-09-29	29.080	29.080	28.510	28.750	28.035	1,568,581
2025-09-26	29.290	29.470	28.960	29.040	28.318	1,457,100
2025-09-25	29.540	29.540	29.150	29.210	28.484	1,431,594
2025-09-24	29.350	29.550	29.150	29.540	28.805	1,551,500
2025-09-23	29.740	29.800	28.880	29.310	28.581	2,182,353
2025-09-22	29.830	29.940	29.410	29.680	28.942	1,609,700
2025-09-19	30.000	30.220	29.660	29.820	29.079	1,784,879
2025-09-18	30.450	30.600	29.690	29.950	29.205	3,178,589
2025-09-17	30.260	31.000	30.150	30.490	29.732	3,545,970
2025-09-16	30.240	30.330	29.850	30.300	29.547	2,375,903
2025-09-15	30.510	30.590	30.080	30.190	29.439	2,190,549
2025-09-12	31.030	31.030	30.250	30.500	29.742	3,564,637
2025-09-11	31.020	31.190	30.350	31.110	30.336	3,261,623
2025-09-10	31.300	31.590	30.870	30.990	30.219	3,393,470
2025-09-09	31.800	32.090	31.170	31.450	30.668	4,474,580
2025-09-08	31.290	31.780	31.000	31.780	30.990	4,856,179
2025-09-05	30.880	31.910	30.740	31.580	30.600	5,590,980
2025-09-04	30.960	31.340	30.400	30.970	30.009	4,182,755
2025-09-03	32.240	32.310	30.800	31.060	30.096	5,382,229
2025-09-02	31.300	32.750	30.700	32.070	31.074	9,809,364
2025-09-01	30.790	31.300	30.410	31.240	30.270	3,886,315
2025-08-29	30.600	31.150	30.460	30.750	29.795	4,006,103
2025-08-28	30.400	30.980	29.580	30.350	29.408	3,809,248
2025-08-27	31.350	31.660	30.350	30.400	29.456	5,395,213
2025-08-26	31.100	31.450	30.700	31.140	30.173	3,382,855
2025-08-25	31.650	31.880	31.050	31.130	30.164	6,157,902
2025-08-22	30.700	31.180	30.630	31.000	30.038	3,847,488
2025-08-21	30.630	31.300	30.500	30.760	29.805	4,689,925
2025-08-20	30.120	30.630	30.010	30.610	29.660	3,796,308
2025-08-19	30.410	30.420	30.000	30.250	29.311	2,706,600
2025-08-18	29.940	30.480	29.940	30.390	29.447	4,624,595
2025-08-15	29.400	29.750	29.310	29.730	28.807	2,030,724
2025-08-14	29.880	29.980	29.310	29.400	28.487	2,623,382
2025-08-13	30.050	30.100	29.820	29.920	28.991	2,015,858
2025-08-12	29.920	30.280	29.810	30.020	29.088	1,636,843
2025-08-11	29.580	30.070	29.570	30.050	29.117	1,995,357
2025-08-08	29.850	29.860	29.500	29.600	28.681	1,680,886
2025-08-07	29.960	30.130	29.810	29.940	29.011	1,663,778
2025-08-06	29.930	30.140	29.750	30.020	29.088	2,183,168
2025-08-05	29.740	29.940	29.600	29.930	29.001	2,307,706
2025-08-04	29.390	29.730	29.290	29.690	28.768	1,371,084
2025-08-01	29.520	29.750	29.270	29.530	28.613	1,721,358
2025-07-31	29.930	29.930	29.470	29.490	28.575	2,284,087
2025-07-30	30.050	30.230	29.590	29.920	28.991	2,584,547
2025-07-29	30.680	30.730	29.870	30.200	29.263	3,385,396
2025-07-28	30.580	30.960	30.540	30.680	29.728	2,800,341
2025-07-25	30.300	30.690	30.150	30.530	29.582	3,338,229

← NewerPage 5 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.