CAC Nantong Chemical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	22.180	22.210	21.670	21.700	21.700	1,033,693
2026-10-20	21.430	22.020	21.420	22.010	22.010	1,039,600
2026-10-19	21.260	21.600	21.180	21.580	21.580	998,993
2026-10-16	21.500	21.580	21.240	21.340	21.340	960,559
2026-10-15	21.900	22.070	21.080	21.190	21.190	1,812,114
2026-10-14	22.850	22.910	22.180	22.180	22.180	1,457,066
2026-10-13	22.500	22.940	22.380	22.570	22.570	1,703,658
2026-10-12	22.920	23.170	22.320	22.570	22.570	2,122,500
2026-10-09	22.100	23.200	21.950	23.030	23.030	4,542,993
2026-10-08	22.030	22.190	21.850	22.090	22.090	1,148,436
2026-09-30	21.990	22.100	21.810	22.030	22.030	820,479
2026-09-29	21.770	21.880	21.540	21.780	21.780	780,903
2026-09-28	22.060	22.170	21.600	21.640	21.640	946,697
2026-09-24	22.260	22.330	22.010	22.060	22.060	910,137
2026-09-23	22.450	22.500	22.300	22.340	22.340	677,956
2026-09-22	22.660	22.750	22.420	22.450	22.450	1,341,156
2026-09-21	22.430	22.640	22.330	22.610	22.610	1,293,978
2026-09-18	22.250	22.460	22.200	22.430	22.430	1,541,684
2026-09-17	22.280	22.450	21.930	22.130	22.130	1,326,900
2026-09-16	22.550	22.610	22.250	22.360	22.360	1,436,147
2026-09-15	22.470	22.850	22.200	22.560	22.560	1,625,698
2026-09-14	21.970	22.460	21.710	22.460	22.460	1,676,522
2026-09-11	22.470	22.470	21.840	22.090	22.090	1,845,393
2026-09-10	23.500	23.650	22.500	22.570	22.570	3,005,883
2026-09-09	23.650	24.150	23.450	23.490	23.490	3,124,100
2026-09-08	22.900	24.110	22.900	23.870	23.870	4,650,020
2026-09-07	23.320	23.520	23.090	23.130	22.970	1,850,144
2026-09-04	23.090	23.570	23.090	23.300	23.139	2,279,693
2026-09-03	23.310	23.350	23.050	23.090	22.930	1,567,016
2026-09-02	23.480	23.760	22.800	23.260	23.099	3,407,159
2026-09-01	23.590	24.210	23.560	23.760	23.596	2,818,283
2026-08-31	24.390	24.530	23.610	23.710	23.546	3,710,429
2026-08-28	24.600	24.860	24.420	24.610	24.440	3,685,790
2026-08-27	24.030	25.400	23.700	25.120	24.946	4,684,628
2026-08-26	24.240	24.360	23.830	24.200	24.033	2,267,076
2026-08-25	24.200	25.020	24.050	24.510	24.341	3,899,813
2026-08-24	24.000	24.490	23.830	24.230	24.062	3,357,048
2026-08-21	23.680	24.260	23.150	24.010	23.844	3,507,963
2026-08-20	23.650	23.970	23.110	23.900	23.735	3,037,297
2026-08-19	23.860	23.890	23.200	23.320	23.159	2,895,200
2026-08-18	23.380	24.100	23.290	23.940	23.774	4,229,631
2026-08-17	23.160	23.540	22.920	23.520	23.357	2,305,073
2026-08-14	23.580	23.820	23.080	23.120	22.960	3,060,039
2026-08-13	23.380	24.010	23.050	23.820	23.655	5,291,436
2026-08-12	22.610	23.490	22.550	23.370	23.208	5,721,073
2026-08-11	23.130	23.130	22.720	22.820	22.662	3,256,478
2026-08-10	22.640	23.320	22.520	23.320	23.159	5,696,527
2026-08-07	22.490	22.540	22.100	22.540	22.384	2,136,800
2026-08-06	22.540	22.710	22.360	22.530	22.374	2,302,884
2026-08-05	22.600	22.700	22.360	22.530	22.374	2,501,433
2026-08-04	22.440	22.630	22.310	22.480	22.325	1,973,989
2026-08-03	22.600	22.840	22.390	22.430	22.275	2,475,000
2026-07-31	22.410	22.860	22.310	22.680	22.523	2,611,215
2026-07-30	22.210	23.190	22.200	22.410	22.255	3,578,914
2026-07-29	21.780	22.450	21.670	22.300	22.146	2,058,635
2026-07-28	21.930	22.220	21.740	21.810	21.659	2,147,555
2026-07-27	22.490	22.780	22.050	22.180	22.027	2,634,550
2026-07-24	23.200	23.400	22.450	22.480	22.325	1,748,900
2026-07-23	22.900	23.500	22.630	23.310	23.149	2,384,615
2026-07-22	23.380	23.560	22.710	22.870	22.712	2,610,500

Page 1 of 5 · 243 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.