China Natl Chem Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	7.020	7.410	7.000	7.410	7.248	87,910,609
2022-10-31	7.700	7.770	7.070	7.070	6.916	127,163,424
2022-10-28	8.060	8.110	7.830	7.850	7.679	29,465,077
2022-10-27	8.010	8.180	8.010	8.090	7.913	36,278,980
2022-10-26	8.040	8.130	7.970	8.000	7.825	31,684,481
2022-10-25	8.020	8.070	7.850	8.020	7.845	27,945,200
2022-10-24	8.180	8.290	8.000	8.070	7.894	31,948,115
2022-10-21	8.070	8.290	8.060	8.190	8.011	38,838,873
2022-10-20	8.060	8.140	7.970	8.020	7.845	36,028,471
2022-10-19	8.210	8.300	8.090	8.100	7.923	35,617,357
2022-10-18	8.240	8.330	8.190	8.240	8.060	28,590,500
2022-10-17	8.150	8.290	8.010	8.230	8.050	42,623,696
2022-10-14	7.890	8.150	7.890	8.110	7.933	58,040,017
2022-10-13	7.800	7.920	7.750	7.800	7.630	51,724,021
2022-10-12	7.880	7.880	7.530	7.880	7.708	56,973,210
2022-10-11	7.760	7.900	7.670	7.870	7.698	50,714,004
2022-10-10	8.010	8.140	7.680	7.710	7.542	56,157,839
2022-09-30	7.950	8.110	7.910	8.010	7.835	34,057,664
2022-09-29	8.110	8.200	7.900	7.970	7.796	46,158,424
2022-09-28	8.320	8.360	7.990	8.030	7.855	45,619,311
2022-09-27	8.410	8.450	8.180	8.360	8.177	41,786,614
2022-09-26	8.590	8.590	8.370	8.440	8.256	40,024,187
2022-09-23	8.570	8.850	8.570	8.610	8.422	35,204,443
2022-09-22	8.590	8.670	8.550	8.560	8.373	21,602,322
2022-09-21	8.680	8.690	8.530	8.620	8.432	45,013,348
2022-09-20	8.880	8.930	8.680	8.710	8.520	34,493,128
2022-09-19	8.830	8.950	8.660	8.820	8.627	24,454,658
2022-09-16	9.090	9.130	8.770	8.800	8.608	40,132,521
2022-09-15	9.210	9.260	8.880	9.060	8.862	41,200,547
2022-09-14	9.150	9.240	9.080	9.170	8.970	28,285,058
2022-09-13	9.300	9.380	9.240	9.260	9.058	27,498,103
2022-09-09	9.200	9.350	9.140	9.270	9.067	38,133,602
2022-09-08	9.230	9.240	9.050	9.180	8.979	28,250,306
2022-09-07	9.190	9.270	9.140	9.190	8.989	32,919,828
2022-09-06	8.900	9.320	8.880	9.200	8.999	66,916,167
2022-09-05	8.840	8.950	8.810	8.910	8.715	28,828,415
2022-09-02	8.710	8.920	8.590	8.900	8.706	54,279,490
2022-09-01	8.660	8.740	8.620	8.690	8.500	39,165,280
2022-08-31	8.690	8.750	8.500	8.620	8.432	54,712,274
2022-08-30	8.770	8.870	8.630	8.710	8.520	36,959,422
2022-08-29	8.690	8.830	8.600	8.820	8.627	42,379,172
2022-08-26	8.900	8.930	8.760	8.810	8.618	42,801,986
2022-08-25	8.800	8.930	8.730	8.880	8.686	40,011,762
2022-08-24	9.110	9.270	8.810	8.820	8.627	76,644,291
2022-08-23	9.360	9.380	9.100	9.140	8.940	66,738,699
2022-08-22	9.340	9.430	9.200	9.420	9.214	34,708,291
2022-08-19	9.380	9.500	9.300	9.340	9.136	41,024,818
2022-08-18	9.600	9.790	9.410	9.450	9.244	62,185,459
2022-08-17	9.720	9.850	9.520	9.590	9.380	68,647,799
2022-08-16	9.780	9.860	9.580	9.720	9.508	148,631,736
2022-08-15	9.080	9.440	9.040	9.350	9.146	75,076,358
2022-08-12	9.120	9.220	9.000	9.120	8.921	44,047,971
2022-08-11	9.060	9.230	9.060	9.130	8.931	57,336,404
2022-08-10	8.960	9.070	8.800	9.050	8.852	69,480,298
2022-08-09	9.030	9.110	8.950	8.980	8.784	57,256,389
2022-08-08	9.220	9.300	8.970	9.040	8.843	88,611,686
2022-08-05	9.390	9.390	9.010	9.290	9.087	90,404,771
2022-08-04	9.520	9.570	9.240	9.400	9.195	55,214,448
2022-08-03	9.350	9.770	9.350	9.470	9.263	87,231,243
2022-08-02	9.790	9.860	9.190	9.390	9.185	145,155,480

← NewerPage 17 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.