China Natl Chem Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.110	11.190	9.840	10.050	9.830	204,130,948
2022-07-29	10.460	10.820	10.390	10.760	10.525	80,042,097
2022-07-28	10.290	10.590	10.290	10.410	10.183	40,121,113
2022-07-27	10.380	10.520	10.260	10.320	10.095	33,915,402
2022-07-26	10.420	10.470	10.130	10.440	10.212	38,116,772
2022-07-25	10.690	10.940	10.330	10.360	10.134	70,221,321
2022-07-22	10.390	10.810	10.200	10.710	10.476	87,638,075
2022-07-21	10.610	10.910	10.320	10.390	10.163	98,389,480
2022-07-20	10.050	10.490	9.900	10.400	10.173	67,904,138
2022-07-19	9.830	10.130	9.790	9.990	9.772	45,553,252
2022-07-18	9.890	10.000	9.630	9.830	9.615	47,369,800
2022-07-15	10.370	10.470	9.820	9.940	9.723	75,280,617
2022-07-14	10.120	10.560	10.010	10.420	10.192	62,937,703
2022-07-13	10.160	10.280	9.900	10.080	9.860	47,283,557
2022-07-12	10.280	10.310	9.970	10.090	9.870	46,311,239
2022-07-11	10.230	10.420	10.180	10.290	10.065	59,688,749
2022-07-08	10.370	10.480	10.150	10.200	9.977	44,744,004
2022-07-07	10.340	10.400	10.140	10.340	10.114	51,933,298
2022-07-06	10.030	10.500	10.030	10.290	10.065	111,831,963
2022-07-05	9.700	10.120	9.660	10.070	9.850	95,586,414
2022-07-04	9.500	9.750	9.430	9.700	9.488	67,012,321
2022-07-01	9.420	9.830	9.320	9.630	9.420	78,373,042
2022-06-30	9.470	9.560	9.370	9.410	9.204	36,942,063
2022-06-29	9.500	9.620	9.430	9.470	9.263	42,274,274
2022-06-28	9.670	9.670	9.400	9.550	9.341	46,137,996
2022-06-27	9.380	9.840	9.340	9.670	9.459	68,106,424
2022-06-24	9.570	9.580	9.210	9.360	9.156	69,802,866
2022-06-23	9.340	9.610	9.140	9.600	9.390	50,556,168
2022-06-22	9.640	9.690	9.350	9.350	9.146	39,051,633
2022-06-21	9.680	9.850	9.500	9.580	9.371	41,979,273
2022-06-20	9.980	9.980	9.510	9.680	9.469	79,743,053
2022-06-17	9.930	10.040	9.800	10.010	9.791	44,070,184
2022-06-16	10.170	10.440	9.920	10.000	9.782	51,890,043
2022-06-15	10.320	10.540	10.200	10.220	9.997	73,137,767
2022-06-14	9.950	10.460	9.650	10.360	10.134	90,509,923
2022-06-13	9.860	10.220	9.810	10.000	9.782	63,768,882
2022-06-10	10.060	10.430	9.950	10.220	9.854	107,630,206
2022-06-09	10.140	10.360	10.000	10.120	9.757	54,634,185
2022-06-08	9.960	10.150	9.840	10.140	9.777	58,665,688
2022-06-07	9.880	10.050	9.760	9.950	9.594	53,439,581
2022-06-06	9.660	10.050	9.660	9.910	9.555	92,835,738
2022-06-02	9.390	9.880	9.250	9.830	9.478	97,034,719
2022-06-01	9.370	9.520	9.230	9.370	9.034	54,987,464
2022-05-31	9.370	9.520	9.270	9.430	9.092	53,957,139
2022-05-30	9.310	9.440	9.250	9.380	9.044	35,433,534
2022-05-27	9.400	9.490	9.260	9.320	8.986	35,488,211
2022-05-26	8.970	9.440	8.960	9.400	9.063	63,510,724
2022-05-25	8.900	9.020	8.790	8.950	8.629	31,945,229
2022-05-24	9.400	9.450	8.890	8.900	8.581	47,785,559
2022-05-23	9.580	9.580	9.320	9.440	9.102	34,377,638
2022-05-20	9.330	9.580	9.300	9.570	9.227	45,720,982
2022-05-19	9.360	9.400	9.200	9.380	9.044	39,655,228
2022-05-18	9.380	9.710	9.260	9.500	9.160	65,809,179
2022-05-17	9.390	9.460	9.180	9.380	9.044	41,152,328
2022-05-16	9.090	9.500	9.030	9.470	9.131	67,170,054
2022-05-13	8.960	9.090	8.920	9.010	8.687	27,673,578
2022-05-12	9.000	9.090	8.810	8.870	8.552	38,319,822
2022-05-11	8.970	9.290	8.850	9.060	8.735	71,220,815
2022-05-10	8.650	9.020	8.460	8.950	8.629	48,647,008
2022-05-09	8.650	8.870	8.610	8.740	8.427	28,589,900

← NewerPage 18 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.