China Natl Chem Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.420 | 7.590 | 7.360 | 7.470 | 7.470 | 47,792,301 |
| 2025-01-16 | 7.380 | 7.500 | 7.360 | 7.420 | 7.420 | 42,528,341 |
| 2025-01-15 | 7.450 | 7.460 | 7.340 | 7.370 | 7.370 | 39,089,182 |
| 2025-01-14 | 7.320 | 7.490 | 7.300 | 7.450 | 7.450 | 38,895,363 |
| 2025-01-13 | 7.320 | 7.400 | 7.270 | 7.310 | 7.310 | 34,069,510 |
| 2025-01-10 | 7.540 | 7.580 | 7.360 | 7.360 | 7.360 | 40,821,408 |
| 2025-01-09 | 7.510 | 7.610 | 7.490 | 7.520 | 7.520 | 24,668,812 |
| 2025-01-08 | 7.700 | 7.710 | 7.500 | 7.610 | 7.610 | 34,471,724 |
| 2025-01-07 | 7.700 | 7.730 | 7.540 | 7.700 | 7.700 | 34,486,028 |
| 2025-01-06 | 7.720 | 7.760 | 7.600 | 7.710 | 7.710 | 30,288,900 |
| 2025-01-03 | 7.850 | 7.970 | 7.660 | 7.700 | 7.700 | 51,983,293 |
| 2025-01-02 | 8.290 | 8.350 | 7.800 | 7.850 | 7.850 | 59,462,569 |
| 2024-12-31 | 8.440 | 8.460 | 8.290 | 8.290 | 8.290 | 35,960,600 |
| 2024-12-30 | 8.380 | 8.510 | 8.350 | 8.450 | 8.450 | 36,217,565 |
| 2024-12-27 | 8.430 | 8.470 | 8.300 | 8.370 | 8.370 | 41,619,830 |
| 2024-12-26 | 8.480 | 8.500 | 8.360 | 8.380 | 8.380 | 39,245,300 |
| 2024-12-25 | 8.380 | 8.540 | 8.330 | 8.500 | 8.500 | 57,593,261 |
| 2024-12-24 | 8.260 | 8.390 | 8.250 | 8.370 | 8.370 | 39,690,180 |
| 2024-12-23 | 8.100 | 8.390 | 8.090 | 8.290 | 8.290 | 84,621,299 |
| 2024-12-20 | 8.140 | 8.180 | 8.070 | 8.090 | 8.090 | 41,671,749 |
| 2024-12-19 | 8.030 | 8.230 | 7.980 | 8.170 | 8.170 | 42,651,985 |
| 2024-12-18 | 8.110 | 8.200 | 8.080 | 8.090 | 8.090 | 54,979,386 |
| 2024-12-17 | 8.080 | 8.110 | 7.970 | 8.010 | 8.010 | 32,529,988 |
| 2024-12-16 | 8.060 | 8.140 | 8.020 | 8.080 | 8.080 | 34,666,555 |
| 2024-12-13 | 8.270 | 8.270 | 8.050 | 8.060 | 8.060 | 63,380,607 |
| 2024-12-12 | 8.210 | 8.330 | 8.150 | 8.290 | 8.290 | 52,879,212 |
| 2024-12-11 | 8.210 | 8.270 | 8.180 | 8.210 | 8.210 | 35,240,100 |
| 2024-12-10 | 8.380 | 8.460 | 8.180 | 8.210 | 8.210 | 60,366,316 |
| 2024-12-09 | 8.310 | 8.380 | 8.180 | 8.200 | 8.200 | 42,554,733 |
| 2024-12-06 | 8.210 | 8.440 | 8.190 | 8.320 | 8.320 | 44,466,282 |
| 2024-12-05 | 8.220 | 8.290 | 8.150 | 8.210 | 8.210 | 31,701,842 |
| 2024-12-04 | 8.370 | 8.380 | 8.220 | 8.270 | 8.270 | 39,114,291 |
| 2024-12-03 | 8.180 | 8.470 | 8.150 | 8.400 | 8.400 | 79,564,678 |
| 2024-12-02 | 8.160 | 8.250 | 8.030 | 8.210 | 8.210 | 67,756,469 |
| 2024-11-29 | 8.080 | 8.240 | 8.070 | 8.150 | 8.150 | 43,011,985 |
| 2024-11-28 | 8.150 | 8.170 | 8.060 | 8.070 | 8.070 | 32,876,571 |
| 2024-11-27 | 8.110 | 8.160 | 7.970 | 8.160 | 8.160 | 36,831,823 |
| 2024-11-26 | 8.090 | 8.180 | 8.030 | 8.120 | 8.120 | 36,149,550 |
| 2024-11-25 | 8.350 | 8.370 | 8.010 | 8.130 | 8.130 | 71,987,750 |
| 2024-11-22 | 8.460 | 8.660 | 8.310 | 8.310 | 8.310 | 85,973,982 |
| 2024-11-21 | 8.520 | 8.710 | 8.400 | 8.460 | 8.460 | 65,251,988 |
| 2024-11-20 | 8.540 | 8.660 | 8.430 | 8.580 | 8.580 | 72,403,606 |
| 2024-11-19 | 8.750 | 8.860 | 8.380 | 8.560 | 8.560 | 142,495,832 |
| 2024-11-18 | 8.800 | 9.080 | 8.620 | 8.760 | 8.760 | 216,016,329 |
| 2024-11-15 | 8.500 | 8.740 | 8.460 | 8.470 | 8.470 | 85,548,817 |
| 2024-11-14 | 8.490 | 8.820 | 8.440 | 8.500 | 8.500 | 105,347,350 |
| 2024-11-13 | 8.180 | 8.670 | 8.170 | 8.510 | 8.510 | 124,979,420 |
| 2024-11-12 | 8.330 | 8.390 | 8.170 | 8.200 | 8.200 | 69,146,295 |
| 2024-11-11 | 8.280 | 8.380 | 8.200 | 8.370 | 8.370 | 62,399,259 |
| 2024-11-08 | 8.650 | 8.690 | 8.320 | 8.350 | 8.350 | 88,758,118 |
| 2024-11-07 | 8.270 | 8.640 | 8.250 | 8.600 | 8.600 | 88,053,707 |
| 2024-11-06 | 8.310 | 8.370 | 8.240 | 8.300 | 8.300 | 64,728,940 |
| 2024-11-05 | 8.190 | 8.380 | 8.120 | 8.340 | 8.340 | 81,456,050 |
| 2024-11-04 | 8.210 | 8.240 | 8.110 | 8.220 | 8.220 | 47,818,810 |
| 2024-11-01 | 8.050 | 8.350 | 8.030 | 8.220 | 8.220 | 96,013,009 |
| 2024-10-31 | 8.180 | 8.220 | 8.040 | 8.090 | 8.090 | 62,053,291 |
| 2024-10-30 | 8.150 | 8.360 | 8.080 | 8.140 | 8.140 | 63,817,698 |
| 2024-10-29 | 8.300 | 8.390 | 8.180 | 8.190 | 8.190 | 52,444,562 |
| 2024-10-28 | 8.340 | 8.470 | 8.220 | 8.330 | 8.330 | 61,306,756 |
| 2024-10-25 | 8.250 | 8.400 | 8.200 | 8.340 | 8.340 | 62,431,230 |
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.