China Natl Chem Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.820	10.320	9.790	10.110	9.889	67,644,785
2023-04-26	10.010	10.050	9.600	9.820	9.605	69,841,939
2023-04-25	10.150	10.220	9.820	9.980	9.762	69,727,373
2023-04-24	10.310	10.470	10.040	10.100	9.879	67,603,248
2023-04-21	10.300	10.370	10.070	10.110	9.889	74,019,893
2023-04-20	10.300	10.390	10.000	10.340	10.114	94,291,999
2023-04-19	10.520	10.710	10.240	10.320	10.095	84,815,796
2023-04-18	10.480	10.820	10.420	10.540	10.310	94,737,216
2023-04-17	10.330	10.690	10.130	10.560	10.329	127,816,662
2023-04-14	10.000	10.300	9.930	10.260	10.036	81,378,351
2023-04-13	9.890	10.120	9.850	10.030	9.811	64,519,732
2023-04-12	9.790	10.150	9.700	9.930	9.713	71,506,053
2023-04-11	9.810	9.860	9.590	9.800	9.586	44,795,794
2023-04-10	9.690	9.950	9.590	9.820	9.605	55,973,515
2023-04-07	9.870	9.980	9.620	9.660	9.449	54,003,707
2023-04-06	9.860	10.040	9.680	9.870	9.654	67,056,930
2023-04-04	9.430	10.100	9.300	9.850	9.635	150,399,985
2023-04-03	9.300	9.490	9.120	9.380	9.175	73,547,838
2023-03-31	9.220	9.380	9.170	9.280	9.077	58,807,332
2023-03-30	9.290	9.400	9.070	9.260	9.058	93,125,522
2023-03-29	9.790	9.800	9.210	9.320	9.116	136,525,738
2023-03-28	9.640	9.960	9.640	9.800	9.586	142,581,203
2023-03-27	10.410	10.420	9.480	9.490	9.283	252,879,569
2023-03-24	10.460	10.740	10.300	10.530	10.300	92,759,791
2023-03-23	10.400	10.600	10.200	10.550	10.320	100,938,866
2023-03-22	10.210	10.560	10.000	10.330	10.104	101,028,922
2023-03-21	10.490	10.640	10.120	10.190	9.967	114,482,157
2023-03-20	10.550	11.300	10.320	10.380	10.153	229,810,473
2023-03-17	10.430	10.780	10.320	10.560	10.329	148,493,188
2023-03-16	10.300	10.730	10.230	10.490	10.261	169,417,490
2023-03-15	10.090	10.460	9.830	10.310	10.085	160,162,302
2023-03-14	10.290	10.440	10.010	10.080	9.860	96,731,101
2023-03-13	10.300	10.680	10.090	10.200	9.977	145,835,091
2023-03-10	10.000	10.080	9.860	9.890	9.674	68,242,656
2023-03-09	10.210	10.220	9.950	10.040	9.821	75,931,550
2023-03-08	10.100	10.390	9.970	10.210	9.987	91,336,340
2023-03-07	10.210	10.710	10.170	10.240	10.016	183,787,821
2023-03-06	10.150	10.510	10.110	10.150	9.928	147,332,228
2023-03-03	9.740	10.280	9.730	10.190	9.967	208,939,110
2023-03-02	9.180	10.040	9.160	9.730	9.517	195,469,510
2023-03-01	9.010	9.220	8.980	9.200	8.999	50,205,920
2023-02-28	8.930	9.050	8.840	9.020	8.823	29,912,047
2023-02-27	9.070	9.070	8.880	8.930	8.735	33,371,553
2023-02-24	9.130	9.200	9.030	9.100	8.901	22,832,868
2023-02-23	9.090	9.220	9.080	9.160	8.960	39,252,288
2023-02-22	9.020	9.180	8.980	9.090	8.891	36,731,544
2023-02-21	9.040	9.200	9.000	9.090	8.891	44,926,385
2023-02-20	8.660	9.050	8.660	9.030	8.833	71,216,045
2023-02-17	8.720	8.810	8.580	8.660	8.471	28,777,406
2023-02-16	8.820	9.030	8.640	8.720	8.530	43,310,655
2023-02-15	8.940	8.940	8.750	8.780	8.588	39,846,626
2023-02-14	9.000	9.080	8.890	8.940	8.745	29,025,126
2023-02-13	8.870	9.100	8.790	8.970	8.774	51,362,248
2023-02-10	8.710	8.990	8.690	8.880	8.686	46,395,854
2023-02-09	8.640	8.730	8.620	8.710	8.520	23,874,194
2023-02-08	8.760	8.780	8.640	8.650	8.461	20,259,514
2023-02-07	8.770	8.820	8.700	8.780	8.588	27,079,486
2023-02-06	8.800	8.860	8.680	8.720	8.530	41,140,025
2023-02-03	8.970	9.090	8.760	8.870	8.676	48,719,160
2023-02-02	8.840	9.040	8.770	8.960	8.764	59,959,726

← NewerPage 15 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.