China Natl Chem Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.600 | 8.640 | 8.500 | 8.600 | 8.600 | 79,144,533 |
| 2026-04-17 | 8.640 | 8.660 | 8.520 | 8.570 | 8.570 | 80,622,616 |
| 2026-04-16 | 8.680 | 8.740 | 8.590 | 8.660 | 8.660 | 95,526,495 |
| 2026-04-15 | 8.830 | 8.850 | 8.670 | 8.680 | 8.680 | 97,004,636 |
| 2026-04-14 | 8.980 | 9.010 | 8.750 | 8.840 | 8.840 | 117,890,481 |
| 2026-04-13 | 9.060 | 9.080 | 8.860 | 8.970 | 8.970 | 113,369,680 |
| 2026-04-10 | 9.100 | 9.220 | 9.020 | 9.060 | 9.060 | 100,248,782 |
| 2026-04-09 | 9.120 | 9.160 | 8.990 | 9.060 | 9.060 | 90,867,502 |
| 2026-04-08 | 9.300 | 9.300 | 8.970 | 9.110 | 9.110 | 182,433,530 |
| 2026-04-07 | 8.730 | 9.220 | 8.730 | 9.210 | 9.210 | 156,866,420 |
| 2026-04-03 | 8.890 | 8.920 | 8.660 | 8.690 | 8.690 | 76,759,659 |
| 2026-04-02 | 8.910 | 9.030 | 8.800 | 8.860 | 8.860 | 77,672,266 |
| 2026-04-01 | 8.960 | 9.060 | 8.940 | 8.980 | 8.980 | 109,399,003 |
| 2026-03-31 | 9.020 | 9.100 | 8.780 | 8.790 | 8.790 | 111,715,653 |
| 2026-03-30 | 9.000 | 9.110 | 8.870 | 9.060 | 9.060 | 111,344,503 |
| 2026-03-27 | 9.010 | 9.200 | 9.000 | 9.100 | 9.100 | 119,912,438 |
| 2026-03-26 | 9.360 | 9.470 | 9.050 | 9.130 | 9.130 | 136,380,633 |
| 2026-03-25 | 8.870 | 9.450 | 8.870 | 9.340 | 9.340 | 222,696,376 |
| 2026-03-24 | 8.750 | 8.760 | 8.470 | 8.700 | 8.700 | 120,005,511 |
| 2026-03-23 | 8.670 | 8.920 | 8.570 | 8.640 | 8.640 | 152,104,347 |
| 2026-03-20 | 9.020 | 9.090 | 8.780 | 8.810 | 8.810 | 141,386,092 |
| 2026-03-19 | 9.350 | 9.440 | 8.990 | 9.050 | 9.050 | 153,644,566 |
| 2026-03-18 | 9.360 | 9.390 | 9.170 | 9.290 | 9.290 | 135,705,310 |
| 2026-03-17 | 9.590 | 9.670 | 9.330 | 9.350 | 9.350 | 147,883,866 |
| 2026-03-16 | 10.130 | 10.230 | 9.480 | 9.520 | 9.520 | 257,069,196 |
| 2026-03-13 | 9.970 | 10.480 | 9.970 | 10.140 | 10.140 | 278,553,928 |
| 2026-03-12 | 9.720 | 10.250 | 9.720 | 9.970 | 9.970 | 323,907,957 |
| 2026-03-11 | 9.120 | 9.630 | 9.000 | 9.580 | 9.580 | 229,163,669 |
| 2026-03-10 | 9.050 | 9.240 | 9.010 | 9.120 | 9.120 | 122,844,230 |
| 2026-03-09 | 9.520 | 9.650 | 9.160 | 9.180 | 9.180 | 219,209,264 |
| 2026-03-06 | 9.080 | 9.390 | 9.030 | 9.330 | 9.330 | 165,242,234 |
| 2026-03-05 | 9.280 | 9.310 | 9.110 | 9.160 | 9.160 | 135,963,119 |
| 2026-03-04 | 9.150 | 9.250 | 9.010 | 9.150 | 9.150 | 133,669,893 |
| 2026-03-03 | 9.380 | 9.460 | 9.080 | 9.150 | 9.150 | 198,102,915 |
| 2026-03-02 | 9.370 | 9.490 | 9.160 | 9.420 | 9.420 | 190,327,453 |
| 2026-02-27 | 8.990 | 9.420 | 8.970 | 9.340 | 9.340 | 223,831,464 |
| 2026-02-26 | 8.820 | 8.950 | 8.780 | 8.920 | 8.920 | 116,664,073 |
| 2026-02-25 | 8.700 | 9.040 | 8.670 | 8.840 | 8.840 | 184,766,772 |
| 2026-02-24 | 8.420 | 8.730 | 8.390 | 8.690 | 8.690 | 168,670,068 |
| 2026-02-13 | 8.450 | 8.450 | 8.310 | 8.310 | 8.310 | 99,799,640 |
| 2026-02-12 | 8.500 | 8.590 | 8.460 | 8.530 | 8.530 | 87,553,339 |
| 2026-02-11 | 8.380 | 8.680 | 8.360 | 8.480 | 8.480 | 137,121,779 |
| 2026-02-10 | 8.480 | 8.480 | 8.310 | 8.370 | 8.370 | 88,646,920 |
| 2026-02-09 | 8.480 | 8.640 | 8.430 | 8.510 | 8.510 | 107,295,278 |
| 2026-02-06 | 8.280 | 8.550 | 8.260 | 8.360 | 8.360 | 90,219,863 |
| 2026-02-05 | 8.500 | 8.620 | 8.320 | 8.380 | 8.380 | 106,289,803 |
| 2026-02-04 | 8.490 | 8.640 | 8.470 | 8.540 | 8.540 | 100,245,191 |
| 2026-02-03 | 8.320 | 8.540 | 8.240 | 8.480 | 8.480 | 135,895,947 |
| 2026-02-02 | 8.840 | 8.870 | 8.280 | 8.290 | 8.290 | 226,615,834 |
| 2026-01-30 | 8.880 | 8.990 | 8.560 | 8.900 | 8.900 | 191,470,779 |
| 2026-01-29 | 9.110 | 9.240 | 8.840 | 9.000 | 8.900 | 213,025,735 |
| 2026-01-28 | 8.850 | 9.300 | 8.760 | 9.030 | 8.930 | 319,255,001 |
| 2026-01-27 | 8.980 | 9.020 | 8.700 | 8.820 | 8.722 | 205,698,565 |
| 2026-01-26 | 8.900 | 9.260 | 8.870 | 9.000 | 8.900 | 268,646,607 |
| 2026-01-23 | 8.900 | 9.200 | 8.850 | 8.930 | 8.930 | 265,620,324 |
| 2026-01-22 | 8.730 | 9.090 | 8.660 | 8.950 | 8.950 | 337,658,363 |
| 2026-01-21 | 8.880 | 9.000 | 8.640 | 8.790 | 8.790 | 422,378,675 |
| 2026-01-20 | 8.010 | 8.790 | 8.000 | 8.790 | 8.790 | 305,107,632 |
| 2026-01-19 | 7.830 | 8.020 | 7.800 | 7.990 | 7.990 | 87,940,480 |
| 2026-01-16 | 7.890 | 8.050 | 7.820 | 7.830 | 7.830 | 92,905,616 |
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.