China Natl Chem Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.500 | 7.610 | 7.410 | 7.440 | 7.440 | 91,424,491 |
| 2026-07-16 | 7.580 | 7.640 | 7.490 | 7.540 | 7.540 | 60,600,474 |
| 2026-07-15 | 7.500 | 7.660 | 7.480 | 7.650 | 7.650 | 73,671,502 |
| 2026-07-14 | 7.380 | 7.550 | 7.320 | 7.550 | 7.550 | 80,382,678 |
| 2026-07-13 | 7.340 | 7.410 | 7.290 | 7.340 | 7.340 | 61,927,661 |
| 2026-07-10 | 7.300 | 7.470 | 7.210 | 7.390 | 7.390 | 66,923,567 |
| 2026-07-09 | 7.390 | 7.410 | 7.210 | 7.320 | 7.320 | 68,321,187 |
| 2026-07-08 | 7.470 | 7.510 | 7.350 | 7.380 | 7.380 | 56,239,057 |
| 2026-07-07 | 7.630 | 7.680 | 7.420 | 7.470 | 7.470 | 74,382,452 |
| 2026-07-06 | 7.550 | 7.790 | 7.510 | 7.670 | 7.670 | 98,005,734 |
| 2026-07-03 | 7.490 | 7.610 | 7.460 | 7.550 | 7.550 | 92,449,201 |
| 2026-07-02 | 7.550 | 7.730 | 7.470 | 7.490 | 7.490 | 101,558,924 |
| 2026-07-01 | 7.330 | 7.730 | 7.270 | 7.590 | 7.590 | 141,202,558 |
| 2026-06-30 | 7.560 | 7.570 | 7.250 | 7.350 | 7.350 | 145,443,525 |
| 2026-06-29 | 7.460 | 7.660 | 7.370 | 7.630 | 7.630 | 112,727,518 |
| 2026-06-26 | 7.970 | 7.970 | 7.510 | 7.520 | 7.520 | 159,239,374 |
| 2026-06-25 | 8.050 | 8.070 | 7.860 | 8.000 | 8.000 | 118,309,328 |
| 2026-06-24 | 7.860 | 8.180 | 7.860 | 8.070 | 8.070 | 154,541,828 |
| 2026-06-23 | 8.340 | 8.390 | 7.830 | 7.920 | 7.920 | 237,166,822 |
| 2026-06-22 | 8.060 | 8.440 | 8.060 | 8.420 | 8.420 | 251,081,607 |
| 2026-06-18 | 8.250 | 8.290 | 8.000 | 8.080 | 8.080 | 283,008,886 |
| 2026-06-17 | 7.440 | 8.220 | 7.360 | 8.220 | 8.220 | 191,455,123 |
| 2026-06-16 | 7.640 | 7.650 | 7.460 | 7.470 | 7.470 | 87,446,951 |
| 2026-06-15 | 7.620 | 7.680 | 7.530 | 7.670 | 7.670 | 107,680,585 |
| 2026-06-12 | 7.360 | 7.620 | 7.320 | 7.510 | 7.510 | 127,083,422 |
| 2026-06-11 | 7.250 | 7.370 | 7.200 | 7.340 | 7.340 | 67,064,060 |
| 2026-06-10 | 7.240 | 7.400 | 7.220 | 7.310 | 7.310 | 56,736,521 |
| 2026-06-09 | 7.200 | 7.320 | 7.150 | 7.290 | 7.290 | 66,436,406 |
| 2026-06-08 | 7.350 | 7.400 | 7.150 | 7.200 | 7.200 | 95,934,431 |
| 2026-06-05 | 7.520 | 7.630 | 7.430 | 7.460 | 7.460 | 79,023,652 |
| 2026-06-04 | 7.640 | 7.660 | 7.510 | 7.530 | 7.530 | 65,515,511 |
| 2026-06-03 | 7.700 | 7.740 | 7.600 | 7.680 | 7.680 | 78,039,214 |
| 2026-06-02 | 7.820 | 7.880 | 7.690 | 7.750 | 7.750 | 75,978,631 |
| 2026-06-01 | 7.780 | 7.850 | 7.720 | 7.840 | 7.840 | 84,725,742 |
| 2026-05-29 | 7.700 | 7.840 | 7.660 | 7.720 | 7.720 | 92,153,555 |
| 2026-05-28 | 7.810 | 7.880 | 7.620 | 7.700 | 7.700 | 94,184,776 |
| 2026-05-27 | 7.930 | 7.930 | 7.770 | 7.810 | 7.810 | 88,783,149 |
| 2026-05-26 | 7.850 | 7.970 | 7.740 | 7.970 | 7.970 | 116,026,955 |
| 2026-05-25 | 7.900 | 7.980 | 7.820 | 7.850 | 7.850 | 67,837,198 |
| 2026-05-22 | 7.910 | 7.920 | 7.790 | 7.910 | 7.910 | 62,047,600 |
| 2026-05-21 | 7.990 | 8.080 | 7.850 | 7.870 | 7.870 | 85,441,109 |
| 2026-05-20 | 8.050 | 8.080 | 7.930 | 8.000 | 8.000 | 67,598,144 |
| 2026-05-19 | 8.010 | 8.110 | 7.950 | 8.100 | 8.100 | 65,579,492 |
| 2026-05-18 | 8.090 | 8.110 | 7.950 | 7.990 | 7.990 | 78,526,362 |
| 2026-05-15 | 8.240 | 8.270 | 8.080 | 8.100 | 8.100 | 107,224,269 |
| 2026-05-14 | 8.490 | 8.550 | 8.240 | 8.240 | 8.240 | 103,788,095 |
| 2026-05-13 | 8.380 | 8.560 | 8.380 | 8.480 | 8.480 | 91,079,509 |
| 2026-05-12 | 8.430 | 8.570 | 8.390 | 8.400 | 8.400 | 92,090,898 |
| 2026-05-11 | 8.280 | 8.490 | 8.260 | 8.450 | 8.450 | 129,409,895 |
| 2026-05-08 | 8.470 | 8.510 | 8.290 | 8.290 | 8.290 | 134,295,318 |
| 2026-05-07 | 8.530 | 8.590 | 8.380 | 8.480 | 8.480 | 134,201,397 |
| 2026-05-06 | 8.630 | 8.640 | 8.440 | 8.540 | 8.540 | 118,127,749 |
| 2026-04-30 | 8.620 | 8.680 | 8.540 | 8.600 | 8.600 | 88,114,403 |
| 2026-04-29 | 8.590 | 8.700 | 8.470 | 8.660 | 8.660 | 100,315,618 |
| 2026-04-28 | 8.440 | 8.640 | 8.420 | 8.600 | 8.600 | 126,886,497 |
| 2026-04-27 | 8.470 | 8.500 | 8.350 | 8.390 | 8.390 | 99,821,815 |
| 2026-04-24 | 8.530 | 8.660 | 8.450 | 8.520 | 8.520 | 117,823,549 |
| 2026-04-23 | 8.550 | 8.680 | 8.510 | 8.580 | 8.580 | 97,060,043 |
| 2026-04-22 | 8.520 | 8.590 | 8.480 | 8.530 | 8.530 | 74,551,573 |
| 2026-04-21 | 8.620 | 8.640 | 8.490 | 8.560 | 8.560 | 70,100,077 |
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.