CAC Nantong Chemical Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 30.210 | 30.430 | 30.030 | 30.340 | 29.398 | 2,681,400 |
| 2025-07-23 | 30.300 | 30.670 | 30.170 | 30.230 | 29.292 | 2,763,492 |
| 2025-07-22 | 31.140 | 31.160 | 30.240 | 30.460 | 29.514 | 4,656,458 |
| 2025-07-21 | 30.970 | 31.450 | 30.960 | 31.170 | 30.202 | 3,257,484 |
| 2025-07-18 | 31.270 | 31.770 | 30.950 | 31.130 | 30.164 | 3,426,101 |
| 2025-07-17 | 30.980 | 31.310 | 30.920 | 31.170 | 30.202 | 2,451,703 |
| 2025-07-16 | 30.940 | 31.270 | 30.850 | 31.140 | 30.173 | 2,585,813 |
| 2025-07-15 | 31.290 | 31.450 | 30.590 | 30.940 | 29.980 | 4,358,357 |
| 2025-07-14 | 31.620 | 31.820 | 31.190 | 31.470 | 30.493 | 3,300,762 |
| 2025-07-11 | 32.210 | 32.350 | 31.550 | 31.590 | 30.609 | 4,901,139 |
| 2025-07-10 | 31.800 | 32.780 | 31.720 | 32.250 | 31.249 | 6,246,187 |
| 2025-07-09 | 31.800 | 33.000 | 31.630 | 31.980 | 30.987 | 7,360,750 |
| 2025-07-08 | 31.880 | 32.440 | 31.370 | 32.240 | 31.239 | 9,723,631 |
| 2025-07-07 | 30.930 | 31.340 | 30.660 | 31.080 | 30.115 | 3,477,831 |
| 2025-07-04 | 31.400 | 31.600 | 30.760 | 31.100 | 30.135 | 4,838,601 |
| 2025-07-03 | 31.200 | 32.330 | 30.710 | 31.630 | 30.648 | 7,497,902 |
| 2025-07-02 | 31.060 | 31.590 | 30.910 | 31.210 | 30.241 | 6,782,140 |
| 2025-07-01 | 30.320 | 31.350 | 30.260 | 31.100 | 30.135 | 7,630,760 |
| 2025-06-30 | 30.170 | 30.490 | 30.020 | 30.460 | 29.514 | 4,298,219 |
| 2025-06-27 | 30.040 | 30.680 | 29.960 | 30.190 | 29.253 | 4,063,720 |
| 2025-06-26 | 30.650 | 30.790 | 29.940 | 30.040 | 29.108 | 5,414,897 |
| 2025-06-25 | 30.530 | 30.740 | 29.900 | 30.710 | 29.757 | 6,208,848 |
| 2025-06-24 | 30.000 | 30.840 | 29.800 | 30.730 | 29.776 | 6,217,048 |
| 2025-06-23 | 29.410 | 30.190 | 29.270 | 30.040 | 29.108 | 5,522,474 |
| 2025-06-20 | 29.730 | 30.790 | 29.410 | 29.530 | 28.613 | 6,040,900 |
| 2025-06-19 | 31.230 | 31.490 | 29.820 | 29.950 | 29.020 | 7,809,703 |
| 2025-06-18 | 32.750 | 34.340 | 31.010 | 31.320 | 30.348 | 12,527,103 |
| 2025-06-17 | 32.020 | 36.680 | 32.020 | 33.350 | 32.315 | 16,796,389 |
| 2025-06-16 | 30.010 | 32.780 | 29.910 | 32.010 | 31.016 | 10,775,839 |
| 2025-06-13 | 31.210 | 31.880 | 30.120 | 30.220 | 29.282 | 8,557,761 |
| 2025-06-12 | 30.400 | 32.440 | 30.060 | 31.960 | 30.968 | 11,454,837 |
| 2025-06-11 | 30.690 | 30.990 | 30.120 | 30.490 | 29.544 | 6,305,924 |
| 2025-06-10 | 29.630 | 32.200 | 29.630 | 30.840 | 29.883 | 11,015,499 |
| 2025-06-09 | 29.700 | 30.420 | 29.400 | 29.980 | 29.049 | 5,535,065 |
| 2025-06-06 | 29.130 | 30.810 | 29.060 | 30.360 | 29.030 | 8,304,010 |
| 2025-06-05 | 29.000 | 29.800 | 28.840 | 29.350 | 28.064 | 4,216,128 |
| 2025-06-04 | 29.090 | 29.330 | 28.620 | 29.290 | 28.007 | 4,019,414 |
| 2025-06-03 | 28.790 | 29.530 | 28.700 | 29.230 | 27.950 | 4,308,895 |
| 2025-05-30 | 30.380 | 30.830 | 29.200 | 29.260 | 27.978 | 6,538,129 |
| 2025-05-29 | 30.600 | 31.220 | 29.890 | 30.370 | 29.040 | 7,618,198 |
| 2025-05-28 | 32.750 | 33.100 | 31.080 | 31.220 | 29.852 | 8,965,896 |
| 2025-05-27 | 31.450 | 33.400 | 31.330 | 33.080 | 31.631 | 11,228,932 |
| 2025-05-26 | 30.550 | 32.330 | 30.510 | 31.820 | 30.426 | 8,249,109 |
| 2025-05-23 | 30.780 | 31.300 | 30.410 | 30.600 | 29.259 | 6,207,928 |
| 2025-05-22 | 31.960 | 31.960 | 30.520 | 30.620 | 29.279 | 8,644,196 |
| 2025-05-21 | 31.790 | 33.390 | 30.990 | 32.140 | 30.732 | 11,173,393 |
| 2025-05-20 | 33.130 | 34.980 | 32.300 | 32.430 | 31.009 | 14,057,544 |
| 2025-05-19 | 31.560 | 34.140 | 31.560 | 34.110 | 32.616 | 17,261,436 |
| 2025-05-16 | 29.710 | 31.510 | 29.090 | 31.100 | 29.738 | 11,331,294 |
| 2025-05-15 | 29.510 | 30.970 | 29.510 | 30.280 | 28.954 | 10,036,408 |
| 2025-05-14 | 29.450 | 30.510 | 29.020 | 29.650 | 28.351 | 11,488,625 |
| 2025-05-13 | 28.500 | 32.000 | 28.130 | 29.620 | 28.322 | 13,043,636 |
| 2025-05-12 | 27.740 | 28.560 | 27.740 | 28.470 | 27.223 | 6,255,019 |
| 2025-05-09 | 28.220 | 28.220 | 27.530 | 27.570 | 26.362 | 4,969,165 |
| 2025-05-08 | 28.100 | 28.580 | 27.930 | 28.260 | 27.022 | 5,337,619 |
| 2025-05-07 | 27.980 | 28.390 | 27.740 | 28.330 | 27.089 | 7,269,716 |
| 2025-05-06 | 26.920 | 28.020 | 26.920 | 28.020 | 26.793 | 7,481,888 |
| 2025-04-30 | 27.340 | 27.670 | 26.770 | 26.840 | 25.664 | 6,320,738 |
| 2025-04-29 | 28.010 | 28.250 | 27.500 | 27.500 | 26.295 | 5,968,477 |
| 2025-04-28 | 27.760 | 28.440 | 27.510 | 28.120 | 26.888 | 6,079,391 |
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.