China Natl Chem Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.070 | 7.230 | 7.060 | 7.210 | 7.210 | 56,288,277 |
| 2025-04-21 | 7.150 | 7.160 | 7.060 | 7.080 | 7.080 | 42,480,852 |
| 2025-04-18 | 7.040 | 7.170 | 7.030 | 7.150 | 7.150 | 42,943,112 |
| 2025-04-17 | 7.030 | 7.090 | 7.010 | 7.070 | 7.070 | 33,600,682 |
| 2025-04-16 | 7.100 | 7.110 | 6.980 | 7.100 | 7.100 | 43,813,606 |
| 2025-04-15 | 7.130 | 7.150 | 7.060 | 7.120 | 7.120 | 25,504,058 |
| 2025-04-14 | 7.170 | 7.240 | 7.110 | 7.130 | 7.130 | 50,339,323 |
| 2025-04-11 | 7.150 | 7.150 | 7.060 | 7.090 | 7.090 | 32,816,827 |
| 2025-04-10 | 7.270 | 7.280 | 7.090 | 7.160 | 7.160 | 52,586,000 |
| 2025-04-09 | 7.090 | 7.210 | 6.900 | 7.180 | 7.180 | 69,697,550 |
| 2025-04-08 | 6.770 | 7.120 | 6.770 | 7.120 | 7.120 | 98,710,787 |
| 2025-04-07 | 7.060 | 7.100 | 6.570 | 6.760 | 6.760 | 102,923,923 |
| 2025-04-03 | 7.230 | 7.370 | 7.210 | 7.270 | 7.270 | 33,962,041 |
| 2025-04-02 | 7.260 | 7.280 | 7.200 | 7.270 | 7.270 | 22,110,300 |
| 2025-04-01 | 7.210 | 7.290 | 7.200 | 7.260 | 7.260 | 33,183,796 |
| 2025-03-31 | 7.330 | 7.360 | 7.170 | 7.190 | 7.190 | 48,742,597 |
| 2025-03-28 | 7.410 | 7.440 | 7.320 | 7.350 | 7.350 | 35,565,300 |
| 2025-03-27 | 7.470 | 7.490 | 7.390 | 7.410 | 7.410 | 33,592,818 |
| 2025-03-26 | 7.510 | 7.520 | 7.430 | 7.490 | 7.490 | 39,156,701 |
| 2025-03-25 | 7.420 | 7.520 | 7.390 | 7.520 | 7.520 | 41,160,310 |
| 2025-03-24 | 7.520 | 7.560 | 7.370 | 7.440 | 7.440 | 59,808,990 |
| 2025-03-21 | 7.450 | 7.610 | 7.450 | 7.510 | 7.510 | 76,441,516 |
| 2025-03-20 | 7.480 | 7.560 | 7.440 | 7.460 | 7.460 | 40,928,405 |
| 2025-03-19 | 7.490 | 7.550 | 7.440 | 7.470 | 7.470 | 40,219,990 |
| 2025-03-18 | 7.500 | 7.530 | 7.410 | 7.500 | 7.500 | 51,581,548 |
| 2025-03-17 | 7.440 | 7.540 | 7.430 | 7.490 | 7.490 | 58,730,202 |
| 2025-03-14 | 7.360 | 7.440 | 7.340 | 7.420 | 7.420 | 55,790,954 |
| 2025-03-13 | 7.370 | 7.480 | 7.290 | 7.340 | 7.340 | 69,757,728 |
| 2025-03-12 | 7.250 | 7.480 | 7.230 | 7.370 | 7.370 | 130,866,894 |
| 2025-03-11 | 7.150 | 7.220 | 7.120 | 7.220 | 7.220 | 36,949,483 |
| 2025-03-10 | 7.170 | 7.230 | 7.140 | 7.200 | 7.200 | 44,621,731 |
| 2025-03-07 | 7.240 | 7.260 | 7.140 | 7.170 | 7.170 | 73,463,113 |
| 2025-03-06 | 7.230 | 7.270 | 7.150 | 7.260 | 7.260 | 62,442,612 |
| 2025-03-05 | 7.300 | 7.320 | 7.190 | 7.210 | 7.210 | 54,664,624 |
| 2025-03-04 | 7.260 | 7.390 | 7.210 | 7.310 | 7.310 | 48,182,260 |
| 2025-03-03 | 7.150 | 7.310 | 7.120 | 7.280 | 7.280 | 71,687,577 |
| 2025-02-28 | 7.240 | 7.290 | 7.120 | 7.140 | 7.140 | 56,817,292 |
| 2025-02-27 | 7.300 | 7.330 | 7.200 | 7.250 | 7.250 | 45,713,350 |
| 2025-02-26 | 7.170 | 7.340 | 7.150 | 7.310 | 7.310 | 72,221,975 |
| 2025-02-25 | 7.240 | 7.280 | 7.150 | 7.170 | 7.170 | 56,135,798 |
| 2025-02-24 | 7.150 | 7.350 | 7.140 | 7.270 | 7.270 | 94,929,299 |
| 2025-02-21 | 7.150 | 7.210 | 7.080 | 7.170 | 7.170 | 58,750,709 |
| 2025-02-20 | 7.210 | 7.210 | 7.090 | 7.120 | 7.120 | 72,302,309 |
| 2025-02-19 | 7.230 | 7.300 | 7.160 | 7.200 | 7.200 | 72,690,016 |
| 2025-02-18 | 7.350 | 7.380 | 7.200 | 7.220 | 7.220 | 56,120,552 |
| 2025-02-17 | 7.390 | 7.420 | 7.290 | 7.360 | 7.360 | 52,765,677 |
| 2025-02-14 | 7.410 | 7.440 | 7.350 | 7.390 | 7.390 | 35,219,341 |
| 2025-02-13 | 7.410 | 7.480 | 7.370 | 7.430 | 7.430 | 47,876,123 |
| 2025-02-12 | 7.460 | 7.490 | 7.350 | 7.420 | 7.420 | 49,049,949 |
| 2025-02-11 | 7.480 | 7.490 | 7.400 | 7.450 | 7.450 | 33,799,233 |
| 2025-02-10 | 7.460 | 7.520 | 7.440 | 7.470 | 7.470 | 39,208,055 |
| 2025-02-07 | 7.390 | 7.490 | 7.330 | 7.460 | 7.460 | 59,950,415 |
| 2025-02-06 | 7.340 | 7.390 | 7.300 | 7.390 | 7.390 | 36,580,505 |
| 2025-02-05 | 7.490 | 7.490 | 7.290 | 7.340 | 7.340 | 51,089,614 |
| 2025-01-27 | 7.460 | 7.550 | 7.420 | 7.440 | 7.440 | 38,541,811 |
| 2025-01-24 | 7.360 | 7.450 | 7.350 | 7.420 | 7.420 | 29,194,240 |
| 2025-01-23 | 7.430 | 7.500 | 7.360 | 7.360 | 7.360 | 40,385,275 |
| 2025-01-22 | 7.360 | 7.400 | 7.310 | 7.360 | 7.360 | 22,595,735 |
| 2025-01-21 | 7.490 | 7.520 | 7.330 | 7.360 | 7.360 | 40,892,209 |
| 2025-01-20 | 7.570 | 7.650 | 7.450 | 7.480 | 7.480 | 36,172,246 |
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.