China Natl Chem Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.940	8.980	8.600	8.670	8.359	55,902,536
2022-05-05	9.100	9.310	8.990	9.090	8.764	52,213,661
2022-04-29	8.920	9.130	8.780	9.130	8.803	59,957,230
2022-04-28	8.330	9.020	8.330	8.880	8.562	78,742,230
2022-04-27	8.200	8.570	7.920	8.490	8.186	108,109,254
2022-04-26	8.480	8.540	8.170	8.210	7.916	51,932,135
2022-04-25	8.920	9.190	8.450	8.470	8.167	61,837,632
2022-04-22	8.750	9.150	8.600	9.050	8.726	63,496,373
2022-04-21	9.130	9.320	8.670	8.720	8.408	50,289,471
2022-04-20	9.530	9.530	9.090	9.120	8.793	47,665,964
2022-04-19	9.480	9.680	9.320	9.520	9.179	61,054,159
2022-04-18	10.040	10.100	9.390	9.480	9.140	74,892,291
2022-04-15	10.200	10.370	10.080	10.120	9.757	46,248,149
2022-04-14	9.950	10.370	9.790	10.240	9.873	55,782,145
2022-04-13	10.500	10.580	9.950	9.950	9.594	89,079,484
2022-04-12	10.000	10.400	9.820	10.280	9.912	70,446,989
2022-04-11	10.220	10.500	10.010	10.140	9.777	80,363,546
2022-04-08	9.800	10.240	9.710	10.120	9.757	78,352,718
2022-04-07	9.770	10.150	9.680	9.730	9.381	42,667,740
2022-04-06	9.740	9.880	9.460	9.840	9.488	45,116,262
2022-04-01	9.590	9.900	9.580	9.750	9.401	49,509,092
2022-03-31	9.800	9.870	9.570	9.640	9.295	49,340,191
2022-03-30	9.600	9.880	9.490	9.780	9.430	54,462,064
2022-03-29	9.690	9.750	9.450	9.530	9.189	37,472,166
2022-03-28	9.220	9.740	9.190	9.690	9.343	57,863,483
2022-03-25	9.450	9.670	9.400	9.410	9.073	43,186,268
2022-03-24	9.580	9.630	9.390	9.460	9.121	49,581,056
2022-03-23	9.540	9.750	9.370	9.640	9.295	79,405,792
2022-03-22	9.130	9.410	9.000	9.330	8.996	72,947,588
2022-03-21	8.940	9.190	8.830	9.110	8.784	77,877,131
2022-03-18	8.610	8.990	8.580	8.950	8.629	110,106,061
2022-03-17	8.470	8.840	8.440	8.490	8.186	94,358,401
2022-03-16	8.330	8.520	7.770	8.340	8.041	136,445,059
2022-03-15	8.540	8.690	8.110	8.170	7.877	71,283,473
2022-03-14	8.900	9.050	8.580	8.620	8.311	59,241,675
2022-03-11	8.930	9.090	8.700	9.040	8.716	59,865,759
2022-03-10	8.800	9.200	8.800	9.020	8.697	104,546,340
2022-03-09	8.800	8.940	8.210	8.600	8.292	108,712,089
2022-03-08	9.480	9.650	8.690	8.770	8.456	137,943,176
2022-03-07	9.790	9.790	9.200	9.480	9.140	86,241,784
2022-03-04	9.780	9.920	9.580	9.790	9.439	48,625,768
2022-03-03	9.970	10.020	9.710	9.750	9.401	62,338,292
2022-03-02	10.100	10.210	9.960	9.970	9.613	48,115,614
2022-03-01	10.490	10.640	10.160	10.230	9.864	52,547,759
2022-02-28	10.520	10.540	10.160	10.410	10.037	54,498,421
2022-02-25	10.700	10.930	10.450	10.540	10.162	57,665,110
2022-02-24	10.740	10.950	10.420	10.660	10.278	64,237,643
2022-02-23	10.730	10.990	10.670	10.810	10.423	40,529,188
2022-02-22	10.790	10.840	10.550	10.770	10.384	46,898,610
2022-02-21	11.160	11.160	10.760	10.890	10.500	62,643,578
2022-02-18	10.570	11.220	10.510	11.110	10.712	67,958,749
2022-02-17	10.730	10.820	10.520	10.650	10.269	34,607,193
2022-02-16	10.710	10.950	10.670	10.750	10.365	31,725,237
2022-02-15	10.380	10.790	10.300	10.720	10.336	42,402,652
2022-02-14	10.710	10.770	10.350	10.430	10.056	51,236,632
2022-02-11	10.690	11.280	10.630	10.780	10.394	75,705,978
2022-02-10	10.520	10.980	10.430	10.850	10.461	62,253,325
2022-02-09	10.690	10.700	10.240	10.520	10.143	60,129,892
2022-02-08	10.530	10.880	10.450	10.750	10.365	59,805,877
2022-02-07	10.340	10.910	10.310	10.540	10.162	77,897,787

← NewerPage 19 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.