China Natl Chem Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 10.050 | 10.220 | 9.660 | 10.050 | 9.690 | 77,365,600 |
| 2021-11-04 | 10.940 | 11.000 | 9.880 | 10.050 | 9.690 | 126,971,957 |
| 2021-11-03 | 10.900 | 11.130 | 10.610 | 10.900 | 10.510 | 50,099,802 |
| 2021-11-02 | 11.250 | 11.300 | 10.730 | 10.940 | 10.548 | 69,682,349 |
| 2021-11-01 | 10.250 | 11.300 | 10.240 | 11.110 | 10.712 | 121,086,363 |
| 2021-10-29 | 10.780 | 10.990 | 10.440 | 10.510 | 10.134 | 78,043,795 |
| 2021-10-28 | 11.180 | 11.330 | 10.760 | 10.860 | 10.471 | 55,661,762 |
| 2021-10-27 | 11.460 | 11.560 | 10.960 | 11.190 | 10.789 | 78,782,201 |
| 2021-10-26 | 11.100 | 12.090 | 11.050 | 11.530 | 11.117 | 118,708,099 |
| 2021-10-25 | 10.960 | 11.310 | 10.880 | 11.040 | 10.645 | 53,300,639 |
| 2021-10-22 | 11.110 | 11.320 | 10.890 | 11.020 | 10.625 | 50,208,487 |
| 2021-10-21 | 11.090 | 11.520 | 11.000 | 11.130 | 10.731 | 63,261,667 |
| 2021-10-20 | 11.000 | 11.310 | 10.890 | 11.050 | 10.654 | 74,625,987 |
| 2021-10-19 | 10.650 | 11.330 | 10.440 | 11.170 | 10.770 | 106,858,184 |
| 2021-10-18 | 10.230 | 10.790 | 10.220 | 10.630 | 10.249 | 115,936,470 |
| 2021-10-15 | 10.150 | 10.260 | 9.940 | 10.160 | 9.796 | 93,865,973 |
| 2021-10-14 | 9.830 | 10.450 | 9.650 | 10.090 | 9.729 | 118,246,050 |
← NewerPage 21 of 21 · 1,217 trading days
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.