China Natl Chem Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.450 | 7.450 | 7.280 | 7.280 | 7.280 | 43,762,229 |
| 2024-07-22 | 7.630 | 7.650 | 7.400 | 7.450 | 7.450 | 37,392,622 |
| 2024-07-19 | 7.500 | 7.650 | 7.440 | 7.620 | 7.620 | 31,445,072 |
| 2024-07-18 | 7.510 | 7.570 | 7.400 | 7.520 | 7.520 | 28,105,708 |
| 2024-07-17 | 7.450 | 7.570 | 7.450 | 7.530 | 7.530 | 37,122,275 |
| 2024-07-16 | 7.390 | 7.470 | 7.350 | 7.470 | 7.470 | 26,520,873 |
| 2024-07-15 | 7.300 | 7.470 | 7.280 | 7.440 | 7.440 | 49,563,050 |
| 2024-07-12 | 7.760 | 7.780 | 7.370 | 7.440 | 7.440 | 106,298,132 |
| 2024-07-11 | 7.690 | 7.910 | 7.630 | 7.800 | 7.800 | 48,944,177 |
| 2024-07-10 | 7.650 | 7.680 | 7.520 | 7.600 | 7.600 | 43,421,400 |
| 2024-07-09 | 7.740 | 7.770 | 7.510 | 7.670 | 7.670 | 67,806,561 |
| 2024-07-08 | 7.840 | 7.850 | 7.700 | 7.730 | 7.730 | 35,140,882 |
| 2024-07-05 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 0 |
| 2024-07-04 | 7.890 | 8.010 | 7.770 | 7.790 | 7.790 | 36,361,106 |
| 2024-07-03 | 7.850 | 7.950 | 7.830 | 7.890 | 7.890 | 45,279,120 |
| 2024-07-02 | 8.220 | 8.250 | 7.660 | 7.910 | 7.910 | 126,342,913 |
| 2024-07-01 | 8.240 | 8.320 | 8.190 | 8.240 | 8.240 | 46,080,763 |
| 2024-06-28 | 8.000 | 8.310 | 7.980 | 8.240 | 8.240 | 70,809,776 |
| 2024-06-27 | 8.050 | 8.110 | 7.960 | 8.000 | 8.000 | 39,655,670 |
| 2024-06-26 | 7.970 | 8.110 | 7.880 | 8.060 | 8.060 | 40,245,209 |
| 2024-06-25 | 8.040 | 8.080 | 7.920 | 7.980 | 7.980 | 41,408,791 |
| 2024-06-24 | 8.180 | 8.180 | 7.950 | 8.000 | 8.000 | 56,034,699 |
| 2024-06-21 | 8.130 | 8.210 | 8.020 | 8.180 | 8.180 | 55,836,668 |
| 2024-06-20 | 8.150 | 8.190 | 8.040 | 8.120 | 8.120 | 46,228,688 |
| 2024-06-19 | 8.100 | 8.210 | 8.060 | 8.150 | 8.150 | 51,647,033 |
| 2024-06-18 | 7.850 | 8.140 | 7.790 | 8.080 | 8.080 | 77,086,668 |
| 2024-06-17 | 7.970 | 8.140 | 7.800 | 7.850 | 7.850 | 95,000,676 |
| 2024-06-14 | 8.000 | 8.130 | 7.960 | 8.020 | 8.020 | 56,553,500 |
| 2024-06-13 | 8.030 | 8.080 | 7.970 | 8.030 | 8.030 | 54,470,433 |
| 2024-06-12 | 8.060 | 8.120 | 7.890 | 8.030 | 8.030 | 110,987,389 |
| 2024-06-11 | 8.500 | 8.550 | 7.980 | 8.020 | 8.020 | 150,794,216 |
| 2024-06-07 | 8.460 | 8.530 | 8.380 | 8.490 | 8.490 | 47,754,946 |
| 2024-06-06 | 8.510 | 8.630 | 8.410 | 8.460 | 8.460 | 64,514,255 |
| 2024-06-05 | 8.600 | 8.610 | 8.490 | 8.520 | 8.520 | 47,808,091 |
| 2024-06-04 | 8.360 | 8.650 | 8.280 | 8.610 | 8.610 | 93,158,024 |
| 2024-06-03 | 8.180 | 8.390 | 8.060 | 8.360 | 8.360 | 86,059,184 |
| 2024-05-31 | 8.290 | 8.390 | 8.140 | 8.180 | 8.180 | 80,944,027 |
| 2024-05-30 | 8.390 | 8.500 | 8.280 | 8.300 | 8.300 | 75,262,616 |
| 2024-05-29 | 8.420 | 8.490 | 8.300 | 8.450 | 8.450 | 65,537,555 |
| 2024-05-28 | 8.210 | 8.580 | 8.180 | 8.400 | 8.400 | 140,250,863 |
| 2024-05-27 | 8.070 | 8.220 | 8.000 | 8.210 | 8.210 | 89,366,916 |
| 2024-05-24 | 8.010 | 8.110 | 7.970 | 8.040 | 8.040 | 71,748,663 |
| 2024-05-23 | 8.000 | 8.200 | 7.990 | 8.010 | 8.010 | 118,172,076 |
| 2024-05-22 | 7.980 | 8.120 | 7.950 | 8.010 | 8.010 | 64,094,661 |
| 2024-05-21 | 7.810 | 8.040 | 7.800 | 7.990 | 7.990 | 94,995,100 |
| 2024-05-20 | 7.820 | 7.930 | 7.790 | 7.830 | 7.830 | 73,111,032 |
| 2024-05-17 | 8.040 | 8.050 | 7.720 | 7.810 | 7.810 | 121,273,420 |
| 2024-05-16 | 7.810 | 8.170 | 7.800 | 8.010 | 8.010 | 117,949,729 |
| 2024-05-15 | 7.890 | 7.930 | 7.780 | 7.800 | 7.800 | 80,737,761 |
| 2024-05-14 | 7.900 | 8.080 | 7.850 | 7.930 | 7.930 | 110,422,216 |
| 2024-05-13 | 7.590 | 7.960 | 7.560 | 7.910 | 7.910 | 157,449,229 |
| 2024-05-10 | 7.600 | 7.660 | 7.510 | 7.620 | 7.620 | 84,358,512 |
| 2024-05-09 | 7.280 | 7.650 | 7.280 | 7.600 | 7.600 | 152,559,547 |
| 2024-05-08 | 7.260 | 7.350 | 7.200 | 7.310 | 7.310 | 79,582,143 |
| 2024-05-07 | 7.180 | 7.380 | 7.160 | 7.270 | 7.270 | 103,224,684 |
| 2024-05-06 | 6.970 | 7.260 | 6.970 | 7.200 | 7.200 | 159,498,712 |
| 2024-04-30 | 6.960 | 6.970 | 6.870 | 6.900 | 6.900 | 68,647,470 |
| 2024-04-29 | 7.030 | 7.050 | 6.930 | 6.950 | 6.950 | 112,576,676 |
| 2024-04-26 | 6.920 | 7.020 | 6.880 | 6.970 | 6.970 | 65,498,780 |
| 2024-04-25 | 6.960 | 7.020 | 6.850 | 6.950 | 6.950 | 48,151,172 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 0.1770 CNY |
| 2022-06-13 | 0.1460 CNY |
| 2021-06-10 | 0.2230 CNY |
| 2020-07-15 | 0.1870 CNY |
| 2019-06-28 | 0.1180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.