China Natl Chem Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.020	6.030	5.740	5.780	5.780	48,322,288
2024-01-19	5.960	6.060	5.920	6.030	6.030	41,887,203
2024-01-18	5.980	6.090	5.790	5.990	5.990	70,733,562
2024-01-17	6.120	6.130	5.990	5.990	5.990	40,952,809
2024-01-16	6.160	6.200	6.060	6.140	6.140	39,325,542
2024-01-15	6.160	6.210	6.090	6.190	6.190	34,798,927
2024-01-12	6.130	6.270	6.120	6.170	6.170	45,725,262
2024-01-11	6.160	6.200	6.080	6.160	6.160	48,388,393
2024-01-10	6.230	6.280	6.140	6.150	6.150	33,568,703
2024-01-09	6.220	6.270	6.170	6.240	6.240	28,684,345
2024-01-08	6.340	6.360	6.200	6.210	6.210	41,257,394
2024-01-05	6.340	6.460	6.310	6.340	6.340	45,957,563
2024-01-04	6.430	6.450	6.320	6.360	6.360	31,352,191
2024-01-03	6.350	6.440	6.350	6.430	6.430	34,480,105
2024-01-02	6.390	6.430	6.350	6.360	6.360	29,141,494
2023-12-29	6.350	6.390	6.320	6.360	6.360	30,190,003
2023-12-28	6.200	6.380	6.190	6.360	6.360	49,258,120
2023-12-27	6.130	6.220	6.110	6.210	6.210	24,451,602
2023-12-26	6.190	6.210	6.120	6.140	6.140	21,728,300
2023-12-25	6.230	6.250	6.170	6.190	6.190	19,508,100
2023-12-22	6.150	6.260	6.120	6.210	6.210	37,692,319
2023-12-21	6.100	6.180	6.060	6.160	6.160	36,115,036
2023-12-20	6.150	6.250	6.120	6.120	6.120	34,594,681
2023-12-19	6.170	6.220	6.110	6.150	6.150	32,215,404
2023-12-18	6.230	6.280	6.140	6.180	6.180	39,639,868
2023-12-15	6.250	6.330	6.230	6.230	6.230	35,222,042
2023-12-14	6.290	6.330	6.210	6.230	6.230	34,350,433
2023-12-13	6.380	6.390	6.260	6.260	6.260	40,787,485
2023-12-12	6.370	6.400	6.340	6.400	6.400	26,763,914
2023-12-11	6.350	6.390	6.250	6.380	6.380	46,481,799
2023-12-08	6.440	6.480	6.340	6.350	6.350	40,256,929
2023-12-07	6.520	6.530	6.420	6.440	6.440	41,122,654
2023-12-06	6.520	6.580	6.480	6.520	6.520	25,483,174
2023-12-05	6.660	6.670	6.520	6.520	6.520	30,257,355
2023-12-04	6.680	6.710	6.660	6.680	6.680	24,695,188
2023-12-01	6.600	6.690	6.570	6.670	6.670	34,737,961
2023-11-30	6.590	6.680	6.580	6.620	6.620	37,394,532
2023-11-29	6.700	6.710	6.580	6.590	6.590	41,771,246
2023-11-28	6.710	6.730	6.670	6.710	6.710	31,316,553
2023-11-27	6.850	6.850	6.660	6.720	6.720	58,120,906
2023-11-24	6.920	6.970	6.830	6.860	6.860	53,440,209
2023-11-23	6.880	6.940	6.870	6.930	6.930	28,865,217
2023-11-22	6.950	6.970	6.880	6.890	6.890	38,852,816
2023-11-21	6.950	7.030	6.930	6.940	6.940	60,983,526
2023-11-20	6.940	6.960	6.860	6.920	6.920	38,344,223
2023-11-17	6.930	6.940	6.880	6.930	6.930	44,309,086
2023-11-16	7.030	7.030	6.940	6.950	6.950	33,474,300
2023-11-15	7.020	7.050	7.000	7.030	7.030	42,327,046
2023-11-14	6.980	7.080	6.950	6.970	6.970	41,922,865
2023-11-13	6.930	6.980	6.880	6.980	6.980	31,195,102
2023-11-10	6.950	6.960	6.880	6.910	6.910	31,924,415
2023-11-09	6.920	7.030	6.900	6.970	6.970	52,375,831
2023-11-08	6.980	6.980	6.880	6.920	6.920	44,566,268
2023-11-07	7.040	7.050	6.950	6.980	6.980	43,494,567
2023-11-06	7.010	7.050	6.980	7.040	7.040	47,810,800
2023-11-03	6.910	7.000	6.910	6.960	6.960	32,162,568
2023-11-02	6.940	7.020	6.900	6.900	6.900	31,844,700
2023-11-01	7.020	7.030	6.910	6.940	6.940	39,872,721
2023-10-31	7.040	7.040	6.970	7.000	7.000	53,774,651
2023-10-30	7.240	7.280	6.970	7.050	7.050	130,336,615

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.