China Natl Chem Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.230	7.390	7.220	7.360	7.360	29,836,020
2023-10-26	7.150	7.290	7.080	7.280	7.280	32,697,114
2023-10-25	7.180	7.260	7.160	7.190	7.190	40,836,048
2023-10-24	6.960	7.080	6.910	7.070	7.070	46,828,221
2023-10-23	7.150	7.170	6.860	6.910	6.910	70,812,430
2023-10-20	7.190	7.280	7.150	7.170	7.170	37,211,569
2023-10-19	7.340	7.380	7.210	7.220	7.220	45,314,140
2023-10-18	7.510	7.540	7.340	7.380	7.380	53,211,800
2023-10-17	7.670	7.710	7.500	7.540	7.540	52,586,460
2023-10-16	7.700	7.720	7.610	7.650	7.650	30,823,628
2023-10-13	7.760	7.790	7.630	7.660	7.660	52,429,561
2023-10-12	7.690	7.880	7.670	7.850	7.850	71,387,461
2023-10-11	7.690	7.780	7.620	7.640	7.640	65,370,865
2023-10-10	8.040	8.060	7.610	7.660	7.660	125,915,981
2023-10-09	7.890	8.080	7.820	8.040	8.040	73,224,996
2023-09-28	7.760	7.820	7.730	7.780	7.780	22,880,700
2023-09-27	7.610	7.800	7.590	7.770	7.770	46,506,523
2023-09-26	7.660	7.700	7.580	7.590	7.590	19,390,608
2023-09-25	7.720	7.750	7.650	7.680	7.680	26,136,644
2023-09-22	7.620	7.750	7.560	7.750	7.750	29,916,095
2023-09-21	7.690	7.770	7.600	7.620	7.620	25,806,086
2023-09-20	7.720	7.740	7.630	7.690	7.690	20,314,639
2023-09-19	7.640	7.780	7.600	7.700	7.700	30,906,287
2023-09-18	7.650	7.670	7.590	7.650	7.650	26,964,378
2023-09-15	7.740	7.770	7.620	7.650	7.650	33,353,714
2023-09-14	7.750	7.820	7.700	7.710	7.710	27,195,585
2023-09-13	7.800	7.810	7.660	7.750	7.750	42,480,483
2023-09-12	7.840	7.910	7.780	7.790	7.790	38,247,892
2023-09-11	7.820	7.900	7.780	7.870	7.870	35,270,774
2023-09-08	7.770	7.830	7.740	7.810	7.810	18,589,872
2023-09-07	7.900	7.920	7.770	7.810	7.810	26,234,524
2023-09-06	7.970	7.980	7.860	7.900	7.900	31,594,941
2023-09-05	8.100	8.100	7.960	7.990	7.990	38,840,130
2023-09-04	7.960	8.190	7.960	8.120	8.120	59,011,357
2023-09-01	7.820	8.020	7.810	7.920	7.920	41,421,705
2023-08-31	7.890	7.980	7.760	7.780	7.780	55,298,146
2023-08-30	7.900	7.920	7.760	7.770	7.770	37,075,001
2023-08-29	7.790	7.930	7.730	7.880	7.880	46,154,901
2023-08-28	8.000	8.070	7.730	7.790	7.790	68,537,657
2023-08-25	7.480	7.690	7.450	7.580	7.580	44,946,258
2023-08-24	7.920	7.970	7.490	7.490	7.490	110,383,226
2023-08-23	8.070	8.100	7.880	7.890	7.890	35,078,720
2023-08-22	7.980	8.110	7.980	8.090	8.090	31,983,660
2023-08-21	8.050	8.150	7.960	7.970	7.970	31,212,884
2023-08-18	8.270	8.330	8.020	8.030	8.030	39,816,724
2023-08-17	8.160	8.280	8.130	8.270	8.270	28,022,300
2023-08-16	8.210	8.290	8.160	8.200	8.200	21,673,639
2023-08-15	8.250	8.270	8.130	8.220	8.220	27,109,754
2023-08-14	8.100	8.360	8.060	8.270	8.270	35,207,517
2023-08-11	8.410	8.450	8.180	8.190	8.190	38,731,479
2023-08-10	8.420	8.460	8.330	8.410	8.410	28,099,345
2023-08-09	8.430	8.520	8.410	8.430	8.430	26,183,603
2023-08-08	8.490	8.520	8.430	8.470	8.470	25,145,179
2023-08-07	8.650	8.670	8.460	8.480	8.480	43,790,674
2023-08-04	8.640	8.740	8.620	8.670	8.670	54,594,581
2023-08-03	8.480	8.600	8.430	8.580	8.580	31,411,289
2023-08-02	8.600	8.710	8.490	8.530	8.530	39,058,400
2023-08-01	8.670	8.780	8.610	8.650	8.650	42,459,749
2023-07-31	8.510	8.820	8.470	8.670	8.670	80,370,704
2023-07-28	8.310	8.470	8.230	8.450	8.450	56,153,637

← NewerPage 13 of 21 · 1,212 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.