China Natl Chem Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.860 | 7.910 | 7.810 | 7.860 | 7.860 | 83,964,772 |
| 2026-01-14 | 8.070 | 8.130 | 7.810 | 7.820 | 7.820 | 171,044,441 |
| 2026-01-13 | 8.170 | 8.170 | 8.020 | 8.050 | 8.050 | 90,577,425 |
| 2026-01-12 | 8.100 | 8.250 | 8.090 | 8.170 | 8.170 | 88,548,660 |
| 2026-01-09 | 8.220 | 8.240 | 8.070 | 8.100 | 8.100 | 114,115,774 |
| 2026-01-08 | 8.180 | 8.280 | 8.140 | 8.190 | 8.190 | 134,426,699 |
| 2026-01-07 | 7.760 | 8.440 | 7.760 | 8.240 | 8.240 | 270,836,830 |
| 2026-01-06 | 7.550 | 7.750 | 7.530 | 7.750 | 7.750 | 91,888,242 |
| 2026-01-05 | 7.530 | 7.580 | 7.510 | 7.550 | 7.550 | 53,888,467 |
| 2025-12-31 | 7.530 | 7.590 | 7.510 | 7.530 | 7.530 | 38,612,103 |
| 2025-12-30 | 7.630 | 7.650 | 7.510 | 7.530 | 7.530 | 54,839,174 |
| 2025-12-29 | 7.680 | 7.730 | 7.630 | 7.650 | 7.650 | 34,165,891 |
| 2025-12-26 | 7.690 | 7.710 | 7.640 | 7.670 | 7.670 | 30,534,820 |
| 2025-12-25 | 7.680 | 7.730 | 7.670 | 7.690 | 7.690 | 26,597,213 |
| 2025-12-24 | 7.660 | 7.750 | 7.650 | 7.680 | 7.680 | 30,501,458 |
| 2025-12-23 | 7.660 | 7.730 | 7.650 | 7.660 | 7.660 | 31,066,257 |
| 2025-12-22 | 7.720 | 7.730 | 7.660 | 7.670 | 7.670 | 35,805,100 |
| 2025-12-19 | 7.650 | 7.740 | 7.600 | 7.700 | 7.700 | 46,288,297 |
| 2025-12-18 | 7.550 | 7.660 | 7.540 | 7.650 | 7.650 | 35,497,257 |
| 2025-12-17 | 7.450 | 7.610 | 7.430 | 7.580 | 7.580 | 43,779,766 |
| 2025-12-16 | 7.570 | 7.570 | 7.440 | 7.450 | 7.450 | 38,447,327 |
| 2025-12-15 | 7.470 | 7.640 | 7.460 | 7.580 | 7.580 | 46,427,110 |
| 2025-12-12 | 7.460 | 7.530 | 7.430 | 7.490 | 7.490 | 54,901,033 |
| 2025-12-11 | 7.480 | 7.520 | 7.440 | 7.440 | 7.440 | 31,626,500 |
| 2025-12-10 | 7.460 | 7.490 | 7.420 | 7.480 | 7.480 | 31,505,879 |
| 2025-12-09 | 7.610 | 7.610 | 7.440 | 7.450 | 7.450 | 54,329,488 |
| 2025-12-08 | 7.720 | 7.750 | 7.570 | 7.600 | 7.600 | 57,195,387 |
| 2025-12-05 | 7.610 | 7.690 | 7.590 | 7.670 | 7.670 | 38,414,549 |
| 2025-12-04 | 7.630 | 7.650 | 7.590 | 7.610 | 7.610 | 33,672,100 |
| 2025-12-03 | 7.550 | 7.660 | 7.520 | 7.620 | 7.620 | 49,004,325 |
| 2025-12-02 | 7.560 | 7.570 | 7.500 | 7.540 | 7.540 | 33,716,235 |
| 2025-12-01 | 7.450 | 7.580 | 7.420 | 7.570 | 7.570 | 68,205,633 |
| 2025-11-28 | 7.430 | 7.470 | 7.400 | 7.450 | 7.450 | 33,005,112 |
| 2025-11-27 | 7.450 | 7.480 | 7.410 | 7.420 | 7.420 | 41,422,248 |
| 2025-11-26 | 7.460 | 7.490 | 7.430 | 7.440 | 7.440 | 50,007,514 |
| 2025-11-25 | 7.490 | 7.490 | 7.420 | 7.440 | 7.440 | 73,895,900 |
| 2025-11-24 | 7.500 | 7.520 | 7.420 | 7.460 | 7.460 | 54,115,281 |
| 2025-11-21 | 7.610 | 7.650 | 7.430 | 7.460 | 7.460 | 68,682,070 |
| 2025-11-20 | 7.710 | 7.780 | 7.660 | 7.670 | 7.670 | 43,167,888 |
| 2025-11-19 | 7.740 | 7.770 | 7.640 | 7.690 | 7.690 | 53,700,277 |
| 2025-11-18 | 7.850 | 7.900 | 7.710 | 7.740 | 7.740 | 63,372,859 |
| 2025-11-17 | 7.890 | 7.960 | 7.850 | 7.880 | 7.880 | 60,200,186 |
| 2025-11-14 | 8.080 | 8.110 | 7.880 | 7.890 | 7.890 | 98,077,654 |
| 2025-11-13 | 8.040 | 8.110 | 7.980 | 8.110 | 8.110 | 62,300,818 |
| 2025-11-12 | 8.110 | 8.150 | 7.990 | 8.040 | 8.040 | 69,318,096 |
| 2025-11-11 | 8.060 | 8.220 | 8.040 | 8.100 | 8.100 | 75,021,715 |
| 2025-11-10 | 8.120 | 8.140 | 8.050 | 8.080 | 8.080 | 72,448,008 |
| 2025-11-07 | 7.940 | 8.130 | 7.920 | 8.100 | 8.100 | 116,196,919 |
| 2025-11-06 | 7.860 | 7.980 | 7.850 | 7.940 | 7.940 | 61,292,757 |
| 2025-11-05 | 7.820 | 7.920 | 7.760 | 7.880 | 7.880 | 60,635,887 |
| 2025-11-04 | 7.880 | 7.980 | 7.800 | 7.830 | 7.830 | 70,098,657 |
| 2025-11-03 | 7.760 | 7.930 | 7.740 | 7.880 | 7.880 | 87,969,111 |
| 2025-10-31 | 7.790 | 7.830 | 7.700 | 7.730 | 7.730 | 71,371,895 |
| 2025-10-30 | 7.710 | 7.940 | 7.700 | 7.790 | 7.790 | 125,205,356 |
| 2025-10-29 | 7.610 | 7.700 | 7.590 | 7.690 | 7.690 | 58,010,224 |
| 2025-10-28 | 7.720 | 7.720 | 7.600 | 7.630 | 7.630 | 68,962,100 |
| 2025-10-27 | 7.670 | 7.760 | 7.620 | 7.730 | 7.730 | 74,003,369 |
| 2025-10-24 | 7.700 | 7.720 | 7.620 | 7.640 | 7.640 | 42,349,841 |
| 2025-10-23 | 7.580 | 7.700 | 7.520 | 7.690 | 7.690 | 67,434,135 |
| 2025-10-22 | 7.520 | 7.660 | 7.520 | 7.590 | 7.590 | 62,676,456 |
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.