China Natl Chem Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.540	10.540	9.950	10.200	9.835	56,796,952
2022-01-27	10.510	10.790	10.290	10.370	9.999	51,965,453
2022-01-26	10.540	10.800	10.350	10.560	10.182	40,196,513
2022-01-25	10.870	11.050	10.420	10.520	10.143	45,083,448
2022-01-24	10.800	11.270	10.760	10.940	10.548	40,337,980
2022-01-21	10.880	11.250	10.800	10.890	10.500	52,426,858
2022-01-20	10.900	10.990	10.680	10.930	10.538	52,226,310
2022-01-19	11.150	11.380	10.740	10.900	10.510	88,845,388
2022-01-18	10.380	11.440	10.340	11.150	10.751	127,241,298
2022-01-17	10.290	10.460	10.150	10.400	10.027	45,419,751
2022-01-14	10.600	10.600	10.170	10.190	9.825	81,976,686
2022-01-13	11.140	11.180	10.530	10.670	10.288	71,036,531
2022-01-12	11.350	11.400	11.050	11.190	10.789	52,253,184
2022-01-11	11.460	11.690	11.250	11.310	10.905	49,037,166
2022-01-10	11.750	12.050	11.410	11.520	11.107	65,028,508
2022-01-07	11.960	12.540	11.790	11.880	11.454	71,442,226
2022-01-06	11.380	12.130	11.250	12.070	11.638	69,356,207
2022-01-05	11.580	11.750	11.100	11.380	10.972	59,255,405
2022-01-04	11.910	12.010	11.580	11.630	11.213	55,218,764
2021-12-31	11.960	12.120	11.860	12.000	11.570	33,157,128
2021-12-30	11.930	12.150	11.880	11.970	11.541	30,947,375
2021-12-29	11.820	12.220	11.750	12.000	11.570	34,369,400
2021-12-28	12.210	12.270	11.720	11.940	11.512	65,302,986
2021-12-27	12.310	12.550	12.110	12.140	11.705	52,049,296
2021-12-24	13.030	13.030	12.300	12.460	12.014	60,617,602
2021-12-23	12.650	13.350	12.460	12.910	12.448	77,805,166
2021-12-22	12.700	12.990	12.410	12.680	12.226	56,009,226
2021-12-21	12.930	12.930	11.910	12.600	12.149	78,415,221
2021-12-20	12.960	13.030	12.460	12.690	12.235	84,125,076
2021-12-17	12.270	13.000	12.210	12.840	12.380	98,656,796
2021-12-16	12.180	12.540	12.120	12.270	11.830	47,869,678
2021-12-15	11.820	12.480	11.570	12.180	11.744	73,812,433
2021-12-14	12.730	12.810	11.800	11.860	11.435	126,604,893
2021-12-13	12.160	13.080	12.110	12.820	12.361	143,727,559
2021-12-10	11.880	12.100	11.840	11.890	11.464	45,887,806
2021-12-09	11.930	12.140	11.750	11.970	11.541	44,973,666
2021-12-08	12.290	12.330	11.810	11.920	11.493	58,603,702
2021-12-07	12.200	12.520	11.930	12.280	11.840	64,867,370
2021-12-06	12.380	12.750	12.080	12.110	11.676	81,301,293
2021-12-03	11.690	12.580	11.440	12.540	12.091	113,624,520
2021-12-02	10.950	11.950	10.900	11.750	11.329	111,751,316
2021-12-01	11.160	11.190	10.850	10.960	10.567	39,783,944
2021-11-30	10.960	11.310	10.910	11.120	10.722	45,854,342
2021-11-29	11.040	11.230	10.860	10.940	10.548	58,606,274
2021-11-26	10.770	11.250	10.670	11.200	10.799	59,508,443
2021-11-25	10.730	10.960	10.610	10.820	10.432	34,045,316
2021-11-24	10.920	10.920	10.580	10.690	10.307	43,486,748
2021-11-23	10.630	10.980	10.630	10.760	10.375	56,007,545
2021-11-22	10.340	10.990	10.300	10.710	10.326	81,120,206
2021-11-19	10.130	10.380	10.010	10.350	9.979	59,605,304
2021-11-18	10.120	10.650	10.050	10.160	9.796	63,658,300
2021-11-17	9.960	10.170	9.600	10.140	9.777	65,216,764
2021-11-16	10.060	10.230	9.940	9.970	9.613	45,111,845
2021-11-15	10.320	10.320	9.950	9.960	9.603	55,549,524
2021-11-12	10.120	10.380	10.010	10.240	9.873	44,994,161
2021-11-11	10.230	10.400	9.940	10.120	9.757	64,468,759
2021-11-10	10.160	10.350	9.940	10.330	9.960	51,489,656
2021-11-09	10.230	10.270	9.990	10.220	9.854	48,518,247
2021-11-08	10.050	10.450	9.900	10.150	9.786	52,746,035
2021-11-05	10.050	10.220	9.660	10.050	9.690	77,365,600

← NewerPage 20 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.