China Natl Chem Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.370	8.440	8.300	8.300	8.300	26,920,835
2023-07-26	8.460	8.510	8.350	8.400	8.400	27,406,609
2023-07-25	8.300	8.480	8.290	8.460	8.460	42,261,286
2023-07-24	8.120	8.310	8.110	8.250	8.250	26,863,036
2023-07-21	8.160	8.230	8.120	8.120	8.120	23,158,602
2023-07-20	8.350	8.400	8.160	8.180	8.180	27,954,572
2023-07-19	8.300	8.380	8.270	8.330	8.330	18,560,700
2023-07-18	8.380	8.400	8.260	8.340	8.340	19,115,279
2023-07-17	8.370	8.380	8.260	8.370	8.370	15,074,315
2023-07-14	8.380	8.440	8.340	8.380	8.380	23,305,851
2023-07-13	8.270	8.430	8.270	8.390	8.390	37,548,833
2023-07-12	8.390	8.450	8.220	8.230	8.230	29,858,001
2023-07-11	8.350	8.390	8.290	8.370	8.370	23,063,011
2023-07-10	8.350	8.400	8.290	8.330	8.330	24,239,296
2023-07-07	8.270	8.360	8.230	8.280	8.280	19,033,616
2023-07-06	8.340	8.390	8.240	8.290	8.290	21,519,713
2023-07-05	8.400	8.540	8.330	8.360	8.360	27,463,160
2023-07-04	8.410	8.480	8.360	8.430	8.430	30,703,782
2023-07-03	8.290	8.550	8.260	8.430	8.430	62,275,040
2023-06-30	8.080	8.340	8.060	8.280	8.280	50,197,108
2023-06-29	8.070	8.150	8.020	8.080	8.080	27,412,517
2023-06-28	8.170	8.200	7.950	8.050	8.050	51,988,835
2023-06-27	7.880	8.300	7.870	8.210	8.210	80,777,370
2023-06-26	7.980	7.990	7.770	7.820	7.820	50,741,412
2023-06-21	8.090	8.200	8.020	8.040	8.040	48,862,790
2023-06-20	8.240	8.260	8.110	8.120	8.120	47,402,047
2023-06-19	8.330	8.360	8.210	8.250	8.250	39,601,837
2023-06-16	8.210	8.440	8.210	8.330	8.330	61,274,773
2023-06-15	8.050	8.160	7.960	8.110	8.110	50,402,815
2023-06-14	7.970	8.120	7.950	8.020	8.020	54,479,701
2023-06-13	8.180	8.200	8.010	8.100	7.923	51,833,469
2023-06-12	8.310	8.310	8.130	8.180	8.001	71,804,699
2023-06-09	8.460	8.490	8.120	8.290	8.109	70,977,833
2023-06-08	8.340	8.490	8.330	8.470	8.285	31,707,031
2023-06-07	8.400	8.480	8.330	8.360	8.177	32,966,527
2023-06-06	8.520	8.620	8.370	8.410	8.226	44,075,717
2023-06-05	8.720	8.720	8.550	8.580	8.393	37,288,041
2023-06-02	8.680	8.730	8.610	8.720	8.530	38,845,310
2023-06-01	8.530	8.790	8.490	8.690	8.500	53,379,029
2023-05-31	8.620	8.680	8.550	8.550	8.363	34,671,944
2023-05-30	8.480	8.720	8.420	8.690	8.500	58,757,637
2023-05-29	8.460	8.540	8.440	8.490	8.305	38,441,667
2023-05-26	8.450	8.490	8.280	8.420	8.236	36,496,062
2023-05-25	8.510	8.560	8.330	8.440	8.256	49,188,968
2023-05-24	8.690	8.760	8.450	8.520	8.334	81,206,860
2023-05-23	9.000	9.060	8.760	8.770	8.578	60,641,918
2023-05-22	9.010	9.060	8.880	9.040	8.843	50,213,698
2023-05-19	9.200	9.210	8.900	9.050	8.852	54,386,277
2023-05-18	9.300	9.370	9.150	9.200	8.999	46,278,065
2023-05-17	9.300	9.330	9.160	9.250	9.048	41,207,290
2023-05-16	9.350	9.470	9.230	9.340	9.136	54,612,783
2023-05-15	9.300	9.440	8.970	9.410	9.204	105,196,075
2023-05-12	9.870	9.880	9.310	9.330	9.126	115,243,824
2023-05-11	9.870	10.040	9.690	9.930	9.713	83,505,388
2023-05-10	10.390	10.460	9.860	9.920	9.703	123,688,625
2023-05-09	10.680	10.870	10.290	10.410	10.183	171,572,328
2023-05-08	10.300	10.780	10.270	10.600	10.368	136,133,527
2023-05-05	10.580	10.670	10.180	10.250	10.026	90,075,522
2023-05-04	10.600	10.770	10.320	10.600	10.368	113,992,700
2023-04-28	10.100	10.690	9.910	10.590	10.359	114,709,355

← NewerPage 14 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.