China Natl Chem Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 8.680 | 8.850 | 8.610 | 8.840 | 8.647 | 40,183,709 |
| 2023-01-31 | 8.680 | 8.760 | 8.650 | 8.680 | 8.490 | 25,592,883 |
| 2023-01-30 | 8.750 | 8.840 | 8.610 | 8.730 | 8.539 | 46,031,090 |
| 2023-01-20 | 8.430 | 8.640 | 8.410 | 8.610 | 8.422 | 31,630,208 |
| 2023-01-19 | 8.450 | 8.460 | 8.380 | 8.460 | 8.275 | 22,008,146 |
| 2023-01-18 | 8.500 | 8.650 | 8.440 | 8.480 | 8.295 | 23,282,480 |
| 2023-01-17 | 8.400 | 8.530 | 8.380 | 8.520 | 8.334 | 26,894,393 |
| 2023-01-16 | 8.350 | 8.510 | 8.260 | 8.410 | 8.226 | 44,336,464 |
| 2023-01-13 | 8.350 | 8.380 | 8.270 | 8.350 | 8.168 | 17,667,154 |
| 2023-01-12 | 8.370 | 8.420 | 8.240 | 8.330 | 8.148 | 27,050,455 |
| 2023-01-11 | 8.370 | 8.480 | 8.360 | 8.390 | 8.207 | 22,212,196 |
| 2023-01-10 | 8.450 | 8.510 | 8.360 | 8.390 | 8.207 | 29,091,896 |
| 2023-01-09 | 8.250 | 8.680 | 8.230 | 8.480 | 8.295 | 57,845,458 |
| 2023-01-06 | 8.060 | 8.320 | 8.040 | 8.250 | 8.070 | 55,926,558 |
| 2023-01-05 | 8.080 | 8.170 | 8.050 | 8.060 | 7.884 | 33,189,272 |
| 2023-01-04 | 8.100 | 8.110 | 8.020 | 8.050 | 7.874 | 25,962,525 |
| 2023-01-03 | 7.940 | 8.140 | 7.910 | 8.090 | 7.913 | 38,105,131 |
| 2022-12-30 | 7.910 | 7.970 | 7.880 | 7.940 | 7.767 | 27,749,538 |
| 2022-12-29 | 7.990 | 7.990 | 7.850 | 7.880 | 7.708 | 34,587,191 |
| 2022-12-28 | 7.970 | 8.060 | 7.900 | 7.990 | 7.815 | 44,613,949 |
| 2022-12-27 | 8.030 | 8.180 | 8.010 | 8.020 | 7.845 | 37,496,087 |
| 2022-12-26 | 8.140 | 8.170 | 7.930 | 7.990 | 7.815 | 39,325,981 |
| 2022-12-23 | 8.190 | 8.260 | 8.040 | 8.130 | 7.952 | 29,414,356 |
| 2022-12-22 | 8.380 | 8.440 | 8.160 | 8.230 | 8.050 | 26,247,021 |
| 2022-12-21 | 8.440 | 8.500 | 8.220 | 8.320 | 8.138 | 39,622,686 |
| 2022-12-20 | 8.390 | 8.600 | 8.390 | 8.440 | 8.256 | 41,189,039 |
| 2022-12-19 | 8.670 | 8.740 | 8.390 | 8.440 | 8.256 | 55,848,960 |
| 2022-12-16 | 8.750 | 8.900 | 8.640 | 8.750 | 8.559 | 54,718,743 |
| 2022-12-15 | 8.730 | 8.890 | 8.590 | 8.800 | 8.608 | 57,526,313 |
| 2022-12-14 | 8.800 | 8.860 | 8.670 | 8.780 | 8.588 | 47,940,038 |
| 2022-12-13 | 8.610 | 8.900 | 8.610 | 8.800 | 8.608 | 48,557,748 |
| 2022-12-12 | 8.810 | 9.050 | 8.640 | 8.680 | 8.490 | 63,035,034 |
| 2022-12-09 | 8.750 | 8.920 | 8.700 | 8.890 | 8.696 | 45,652,610 |
| 2022-12-08 | 8.770 | 8.870 | 8.700 | 8.830 | 8.637 | 39,008,836 |
| 2022-12-07 | 8.900 | 8.960 | 8.630 | 8.820 | 8.627 | 91,107,641 |
| 2022-12-06 | 9.040 | 9.270 | 8.850 | 8.970 | 8.774 | 108,970,224 |
| 2022-12-05 | 8.600 | 9.170 | 8.580 | 9.140 | 8.940 | 167,822,511 |
| 2022-12-02 | 8.340 | 8.460 | 8.220 | 8.440 | 8.256 | 47,444,642 |
| 2022-12-01 | 8.520 | 8.660 | 8.390 | 8.400 | 8.216 | 60,306,967 |
| 2022-11-30 | 8.420 | 8.680 | 8.380 | 8.420 | 8.236 | 56,718,553 |
| 2022-11-29 | 8.230 | 8.550 | 8.180 | 8.460 | 8.275 | 94,571,807 |
| 2022-11-28 | 8.300 | 8.400 | 8.130 | 8.230 | 8.050 | 84,501,407 |
| 2022-11-25 | 8.170 | 8.550 | 8.120 | 8.460 | 8.275 | 98,143,995 |
| 2022-11-24 | 8.290 | 8.340 | 8.030 | 8.120 | 7.943 | 80,039,829 |
| 2022-11-23 | 8.150 | 8.600 | 8.130 | 8.280 | 8.099 | 152,173,352 |
| 2022-11-22 | 7.640 | 8.340 | 7.560 | 8.300 | 8.119 | 155,366,743 |
| 2022-11-21 | 7.750 | 7.750 | 7.580 | 7.640 | 7.473 | 33,686,717 |
| 2022-11-18 | 7.930 | 7.950 | 7.750 | 7.760 | 7.590 | 33,788,622 |
| 2022-11-17 | 8.100 | 8.100 | 7.860 | 7.920 | 7.747 | 36,900,308 |
| 2022-11-16 | 8.060 | 8.150 | 8.020 | 8.100 | 7.923 | 31,139,058 |
| 2022-11-15 | 7.810 | 8.090 | 7.740 | 8.080 | 7.903 | 45,127,323 |
| 2022-11-14 | 7.890 | 7.970 | 7.810 | 7.840 | 7.669 | 38,931,800 |
| 2022-11-11 | 7.770 | 7.920 | 7.680 | 7.830 | 7.659 | 41,195,114 |
| 2022-11-10 | 7.700 | 7.740 | 7.560 | 7.640 | 7.473 | 26,238,344 |
| 2022-11-09 | 7.820 | 8.000 | 7.720 | 7.730 | 7.561 | 34,654,449 |
| 2022-11-08 | 7.820 | 7.930 | 7.800 | 7.840 | 7.669 | 29,892,731 |
| 2022-11-07 | 7.710 | 7.900 | 7.660 | 7.820 | 7.649 | 41,257,290 |
| 2022-11-04 | 7.500 | 7.760 | 7.450 | 7.720 | 7.551 | 61,084,236 |
| 2022-11-03 | 7.530 | 7.630 | 7.400 | 7.490 | 7.326 | 38,718,559 |
| 2022-11-02 | 7.410 | 7.660 | 7.370 | 7.560 | 7.395 | 54,214,889 |
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.