China Natl Chem Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.860 | 7.020 | 6.810 | 7.000 | 7.000 | 67,958,734 |
| 2024-04-23 | 7.050 | 7.050 | 6.820 | 6.860 | 6.860 | 80,046,201 |
| 2024-04-22 | 7.140 | 7.220 | 7.010 | 7.080 | 7.080 | 91,413,617 |
| 2024-04-19 | 7.000 | 7.270 | 6.980 | 7.130 | 7.130 | 115,491,539 |
| 2024-04-18 | 7.020 | 7.150 | 7.000 | 7.040 | 7.040 | 90,506,746 |
| 2024-04-17 | 6.840 | 7.060 | 6.790 | 7.050 | 7.050 | 102,548,101 |
| 2024-04-16 | 7.000 | 7.110 | 6.840 | 6.870 | 6.870 | 111,866,904 |
| 2024-04-15 | 6.560 | 7.060 | 6.560 | 7.040 | 7.040 | 170,938,567 |
| 2024-04-12 | 6.670 | 6.680 | 6.560 | 6.560 | 6.560 | 31,217,000 |
| 2024-04-11 | 6.500 | 6.730 | 6.480 | 6.670 | 6.670 | 55,180,715 |
| 2024-04-10 | 6.620 | 6.660 | 6.510 | 6.550 | 6.550 | 36,223,917 |
| 2024-04-09 | 6.670 | 6.730 | 6.600 | 6.630 | 6.630 | 37,977,069 |
| 2024-04-08 | 6.750 | 6.830 | 6.660 | 6.670 | 6.670 | 52,936,533 |
| 2024-04-03 | 6.740 | 6.790 | 6.730 | 6.780 | 6.780 | 32,407,081 |
| 2024-04-02 | 6.780 | 6.790 | 6.710 | 6.760 | 6.760 | 40,366,857 |
| 2024-04-01 | 6.750 | 6.800 | 6.730 | 6.790 | 6.790 | 44,778,209 |
| 2024-03-29 | 6.660 | 6.750 | 6.640 | 6.750 | 6.750 | 27,078,209 |
| 2024-03-28 | 6.540 | 6.700 | 6.530 | 6.660 | 6.660 | 44,617,704 |
| 2024-03-27 | 6.650 | 6.710 | 6.540 | 6.540 | 6.540 | 40,873,830 |
| 2024-03-26 | 6.600 | 6.700 | 6.550 | 6.690 | 6.690 | 42,439,135 |
| 2024-03-25 | 6.650 | 6.750 | 6.620 | 6.620 | 6.620 | 38,298,424 |
| 2024-03-22 | 6.750 | 6.770 | 6.610 | 6.670 | 6.670 | 56,840,518 |
| 2024-03-21 | 6.820 | 6.840 | 6.750 | 6.780 | 6.780 | 46,376,921 |
| 2024-03-20 | 6.800 | 6.840 | 6.760 | 6.820 | 6.820 | 37,398,491 |
| 2024-03-19 | 6.930 | 6.930 | 6.790 | 6.820 | 6.820 | 70,656,377 |
| 2024-03-18 | 6.940 | 7.000 | 6.860 | 6.940 | 6.940 | 76,461,298 |
| 2024-03-15 | 6.840 | 6.920 | 6.740 | 6.920 | 6.920 | 63,078,199 |
| 2024-03-14 | 6.850 | 6.960 | 6.800 | 6.850 | 6.850 | 60,298,167 |
| 2024-03-13 | 6.900 | 6.920 | 6.780 | 6.840 | 6.840 | 50,276,888 |
| 2024-03-12 | 7.000 | 7.000 | 6.860 | 6.900 | 6.900 | 57,957,620 |
| 2024-03-11 | 7.050 | 7.090 | 6.930 | 6.990 | 6.990 | 59,804,963 |
| 2024-03-08 | 7.020 | 7.060 | 6.930 | 7.030 | 7.030 | 46,594,095 |
| 2024-03-07 | 7.170 | 7.180 | 6.970 | 7.010 | 7.010 | 72,669,763 |
| 2024-03-06 | 7.030 | 7.210 | 7.030 | 7.150 | 7.150 | 82,945,175 |
| 2024-03-05 | 7.000 | 7.080 | 6.950 | 7.030 | 7.030 | 58,413,970 |
| 2024-03-04 | 7.140 | 7.140 | 6.960 | 7.020 | 7.020 | 72,591,431 |
| 2024-03-01 | 7.020 | 7.270 | 7.010 | 7.130 | 7.130 | 123,774,214 |
| 2024-02-29 | 6.780 | 6.990 | 6.760 | 6.980 | 6.980 | 69,445,519 |
| 2024-02-28 | 6.920 | 7.010 | 6.800 | 6.800 | 6.800 | 92,199,900 |
| 2024-02-27 | 6.780 | 6.950 | 6.740 | 6.950 | 6.950 | 73,715,672 |
| 2024-02-26 | 6.960 | 7.130 | 6.810 | 6.820 | 6.820 | 120,030,928 |
| 2024-02-23 | 6.810 | 7.010 | 6.770 | 6.970 | 6.970 | 124,631,041 |
| 2024-02-22 | 6.650 | 6.810 | 6.650 | 6.810 | 6.810 | 78,329,384 |
| 2024-02-21 | 6.570 | 6.840 | 6.560 | 6.680 | 6.680 | 116,835,570 |
| 2024-02-20 | 6.590 | 6.710 | 6.520 | 6.640 | 6.640 | 93,964,065 |
| 2024-02-19 | 6.430 | 6.510 | 6.380 | 6.510 | 6.510 | 88,694,220 |
| 2024-02-08 | 6.420 | 6.490 | 6.320 | 6.400 | 6.400 | 106,077,587 |
| 2024-02-07 | 6.270 | 6.440 | 6.230 | 6.340 | 6.340 | 98,643,225 |
| 2024-02-06 | 5.880 | 6.340 | 5.830 | 6.260 | 6.260 | 95,582,394 |
| 2024-02-05 | 6.090 | 6.130 | 5.790 | 5.910 | 5.910 | 92,873,483 |
| 2024-02-02 | 6.190 | 6.350 | 5.950 | 6.150 | 6.150 | 96,591,447 |
| 2024-02-01 | 6.350 | 6.390 | 6.170 | 6.190 | 6.190 | 88,780,872 |
| 2024-01-31 | 6.540 | 6.600 | 6.350 | 6.400 | 6.400 | 105,133,208 |
| 2024-01-30 | 6.580 | 6.770 | 6.540 | 6.560 | 6.560 | 114,317,202 |
| 2024-01-29 | 6.630 | 6.860 | 6.580 | 6.660 | 6.660 | 151,775,294 |
| 2024-01-26 | 6.550 | 6.710 | 6.500 | 6.600 | 6.600 | 118,924,084 |
| 2024-01-25 | 6.220 | 6.560 | 6.180 | 6.560 | 6.560 | 153,265,551 |
| 2024-01-24 | 5.890 | 6.210 | 5.840 | 6.210 | 6.210 | 84,815,712 |
| 2024-01-23 | 5.770 | 5.890 | 5.680 | 5.870 | 5.870 | 43,456,244 |
| 2024-01-22 | 6.020 | 6.030 | 5.740 | 5.780 | 5.780 | 48,322,288 |
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.