China Natl Chem Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.410 | 7.540 | 7.410 | 7.510 | 7.510 | 55,403,772 |
| 2025-10-20 | 7.460 | 7.490 | 7.390 | 7.410 | 7.410 | 47,844,519 |
| 2025-10-17 | 7.550 | 7.590 | 7.420 | 7.440 | 7.440 | 57,931,801 |
| 2025-10-16 | 7.650 | 7.650 | 7.530 | 7.570 | 7.570 | 66,847,158 |
| 2025-10-15 | 7.670 | 7.730 | 7.600 | 7.670 | 7.670 | 66,782,061 |
| 2025-10-14 | 7.670 | 7.770 | 7.640 | 7.660 | 7.660 | 81,196,925 |
| 2025-10-13 | 7.600 | 7.670 | 7.550 | 7.640 | 7.640 | 81,896,832 |
| 2025-10-10 | 7.630 | 7.770 | 7.590 | 7.710 | 7.710 | 104,141,397 |
| 2025-10-09 | 7.480 | 7.650 | 7.460 | 7.630 | 7.630 | 125,617,189 |
| 2025-09-30 | 7.440 | 7.530 | 7.390 | 7.440 | 7.440 | 74,113,375 |
| 2025-09-29 | 7.460 | 7.510 | 7.370 | 7.460 | 7.460 | 64,548,157 |
| 2025-09-26 | 7.340 | 7.510 | 7.310 | 7.450 | 7.450 | 66,335,909 |
| 2025-09-25 | 7.380 | 7.440 | 7.340 | 7.340 | 7.340 | 39,583,784 |
| 2025-09-24 | 7.380 | 7.430 | 7.350 | 7.400 | 7.400 | 44,082,500 |
| 2025-09-23 | 7.360 | 7.420 | 7.270 | 7.390 | 7.390 | 63,616,957 |
| 2025-09-22 | 7.460 | 7.470 | 7.330 | 7.370 | 7.370 | 47,634,778 |
| 2025-09-19 | 7.370 | 7.500 | 7.360 | 7.470 | 7.470 | 54,935,038 |
| 2025-09-18 | 7.520 | 7.570 | 7.360 | 7.380 | 7.380 | 80,313,694 |
| 2025-09-17 | 7.460 | 7.540 | 7.440 | 7.520 | 7.520 | 55,075,419 |
| 2025-09-16 | 7.500 | 7.540 | 7.420 | 7.470 | 7.470 | 57,724,445 |
| 2025-09-15 | 7.530 | 7.580 | 7.490 | 7.500 | 7.500 | 54,643,542 |
| 2025-09-12 | 7.570 | 7.610 | 7.500 | 7.530 | 7.530 | 86,206,446 |
| 2025-09-11 | 7.510 | 7.590 | 7.480 | 7.580 | 7.580 | 58,387,239 |
| 2025-09-10 | 7.590 | 7.600 | 7.500 | 7.520 | 7.520 | 51,881,864 |
| 2025-09-09 | 7.640 | 7.660 | 7.560 | 7.600 | 7.600 | 53,546,934 |
| 2025-09-08 | 7.550 | 7.670 | 7.540 | 7.630 | 7.630 | 72,795,262 |
| 2025-09-05 | 7.550 | 7.560 | 7.470 | 7.550 | 7.550 | 63,791,819 |
| 2025-09-04 | 7.500 | 7.560 | 7.460 | 7.540 | 7.540 | 67,387,781 |
| 2025-09-03 | 7.670 | 7.680 | 7.470 | 7.520 | 7.520 | 80,660,173 |
| 2025-09-02 | 7.760 | 7.780 | 7.610 | 7.670 | 7.670 | 77,214,772 |
| 2025-09-01 | 7.880 | 7.930 | 7.720 | 7.750 | 7.750 | 114,937,230 |
| 2025-08-29 | 8.010 | 8.100 | 7.860 | 7.860 | 7.860 | 119,196,313 |
| 2025-08-28 | 7.990 | 8.030 | 7.830 | 8.000 | 8.000 | 91,603,064 |
| 2025-08-27 | 8.290 | 8.290 | 7.980 | 8.000 | 8.000 | 102,162,310 |
| 2025-08-26 | 8.080 | 8.320 | 8.060 | 8.290 | 8.290 | 88,735,938 |
| 2025-08-25 | 7.940 | 8.140 | 7.930 | 8.130 | 8.130 | 97,097,174 |
| 2025-08-22 | 7.940 | 7.940 | 7.830 | 7.920 | 7.920 | 60,831,253 |
| 2025-08-21 | 8.050 | 8.130 | 8.050 | 8.070 | 8.070 | 62,098,001 |
| 2025-08-20 | 8.000 | 8.050 | 7.940 | 8.050 | 8.050 | 62,321,475 |
| 2025-08-19 | 8.060 | 8.100 | 7.990 | 8.000 | 8.000 | 74,072,201 |
| 2025-08-18 | 8.160 | 8.190 | 8.040 | 8.040 | 8.040 | 98,493,800 |
| 2025-08-15 | 8.130 | 8.180 | 8.100 | 8.120 | 8.120 | 53,133,450 |
| 2025-08-14 | 8.240 | 8.310 | 8.120 | 8.130 | 8.130 | 47,805,501 |
| 2025-08-13 | 8.330 | 8.340 | 8.230 | 8.240 | 8.240 | 42,750,599 |
| 2025-08-12 | 8.170 | 8.380 | 8.170 | 8.330 | 8.330 | 56,226,551 |
| 2025-08-11 | 8.300 | 8.330 | 8.170 | 8.180 | 8.180 | 48,155,772 |
| 2025-08-08 | 8.040 | 8.310 | 8.020 | 8.300 | 8.300 | 79,724,378 |
| 2025-08-07 | 8.020 | 8.070 | 7.950 | 8.040 | 8.040 | 39,258,762 |
| 2025-08-06 | 8.000 | 8.030 | 7.970 | 8.020 | 8.020 | 33,384,685 |
| 2025-08-05 | 7.950 | 8.080 | 7.930 | 8.000 | 8.000 | 45,812,952 |
| 2025-08-04 | 7.990 | 8.020 | 7.880 | 7.930 | 7.930 | 44,452,200 |
| 2025-08-01 | 7.990 | 8.110 | 7.950 | 8.010 | 8.010 | 37,075,378 |
| 2025-07-31 | 8.180 | 8.200 | 7.970 | 7.990 | 7.990 | 57,852,069 |
| 2025-07-30 | 8.240 | 8.290 | 8.160 | 8.200 | 8.200 | 44,755,870 |
| 2025-07-29 | 8.040 | 8.400 | 8.030 | 8.270 | 8.270 | 94,089,044 |
| 2025-07-28 | 7.990 | 8.070 | 7.920 | 8.050 | 8.050 | 46,365,954 |
| 2025-07-25 | 8.150 | 8.170 | 7.980 | 8.000 | 8.000 | 53,738,900 |
| 2025-07-24 | 8.070 | 8.190 | 8.000 | 8.140 | 8.140 | 61,398,407 |
| 2025-07-23 | 8.180 | 8.240 | 8.060 | 8.080 | 8.080 | 75,750,383 |
| 2025-07-22 | 8.020 | 8.180 | 7.920 | 8.170 | 8.170 | 90,305,808 |
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.