China Natl Chem Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.250 | 8.290 | 8.160 | 8.250 | 8.250 | 47,101,190 |
| 2024-10-23 | 8.320 | 8.380 | 8.230 | 8.290 | 8.290 | 51,027,765 |
| 2024-10-22 | 8.260 | 8.340 | 8.200 | 8.290 | 8.290 | 46,835,377 |
| 2024-10-21 | 8.180 | 8.430 | 8.130 | 8.320 | 8.320 | 81,442,409 |
| 2024-10-18 | 7.870 | 8.270 | 7.770 | 8.170 | 8.170 | 91,739,691 |
| 2024-10-17 | 8.010 | 8.070 | 7.860 | 7.870 | 7.870 | 57,019,809 |
| 2024-10-16 | 7.910 | 8.100 | 7.860 | 8.000 | 8.000 | 50,475,925 |
| 2024-10-15 | 8.140 | 8.220 | 8.000 | 8.010 | 8.010 | 56,526,568 |
| 2024-10-14 | 8.030 | 8.250 | 7.950 | 8.200 | 8.200 | 99,709,708 |
| 2024-10-11 | 8.150 | 8.240 | 7.820 | 7.970 | 7.970 | 120,241,028 |
| 2024-10-10 | 7.880 | 8.570 | 7.810 | 8.320 | 8.320 | 197,047,646 |
| 2024-10-09 | 8.500 | 8.510 | 7.790 | 7.790 | 7.790 | 139,352,112 |
| 2024-10-08 | 9.060 | 9.060 | 8.350 | 8.650 | 8.650 | 211,031,900 |
| 2024-09-30 | 7.940 | 8.320 | 7.750 | 8.240 | 8.240 | 160,148,819 |
| 2024-09-27 | 7.470 | 7.680 | 7.420 | 7.670 | 7.670 | 68,730,908 |
| 2024-09-26 | 7.090 | 7.390 | 7.060 | 7.390 | 7.390 | 80,819,793 |
| 2024-09-25 | 7.010 | 7.340 | 7.010 | 7.100 | 7.100 | 105,505,241 |
| 2024-09-24 | 6.570 | 6.880 | 6.510 | 6.870 | 6.870 | 80,676,507 |
| 2024-09-23 | 6.310 | 6.550 | 6.270 | 6.480 | 6.480 | 51,890,263 |
| 2024-09-20 | 6.490 | 6.500 | 6.230 | 6.310 | 6.310 | 55,556,698 |
| 2024-09-19 | 6.340 | 6.560 | 6.280 | 6.480 | 6.480 | 44,752,896 |
| 2024-09-18 | 6.210 | 6.320 | 6.190 | 6.290 | 6.290 | 24,360,118 |
| 2024-09-13 | 6.350 | 6.360 | 6.210 | 6.220 | 6.220 | 20,536,921 |
| 2024-09-12 | 6.280 | 6.410 | 6.260 | 6.320 | 6.320 | 26,352,915 |
| 2024-09-11 | 6.280 | 6.360 | 6.260 | 6.290 | 6.290 | 22,023,000 |
| 2024-09-10 | 6.280 | 6.330 | 6.160 | 6.310 | 6.310 | 32,945,236 |
| 2024-09-09 | 6.300 | 6.340 | 6.230 | 6.270 | 6.270 | 30,016,069 |
| 2024-09-06 | 6.550 | 6.550 | 6.350 | 6.360 | 6.360 | 35,723,095 |
| 2024-09-05 | 6.500 | 6.540 | 6.450 | 6.510 | 6.510 | 22,104,969 |
| 2024-09-04 | 6.520 | 6.530 | 6.380 | 6.460 | 6.460 | 33,957,212 |
| 2024-09-03 | 6.470 | 6.560 | 6.450 | 6.540 | 6.540 | 34,978,916 |
| 2024-09-02 | 6.800 | 6.820 | 6.480 | 6.500 | 6.500 | 99,844,817 |
| 2024-08-30 | 6.700 | 6.940 | 6.680 | 6.860 | 6.860 | 41,952,370 |
| 2024-08-29 | 6.760 | 6.800 | 6.690 | 6.720 | 6.720 | 32,177,800 |
| 2024-08-28 | 6.890 | 6.900 | 6.780 | 6.810 | 6.810 | 26,559,389 |
| 2024-08-27 | 6.900 | 6.950 | 6.790 | 6.870 | 6.870 | 29,461,650 |
| 2024-08-26 | 6.930 | 6.990 | 6.890 | 6.950 | 6.950 | 21,899,450 |
| 2024-08-23 | 6.870 | 6.970 | 6.860 | 6.940 | 6.940 | 26,370,015 |
| 2024-08-22 | 6.930 | 7.000 | 6.860 | 6.880 | 6.880 | 30,847,900 |
| 2024-08-21 | 7.020 | 7.050 | 6.910 | 6.950 | 6.950 | 30,932,179 |
| 2024-08-20 | 7.180 | 7.200 | 6.990 | 7.040 | 7.040 | 43,092,670 |
| 2024-08-19 | 7.100 | 7.220 | 7.090 | 7.160 | 7.160 | 36,667,399 |
| 2024-08-16 | 7.270 | 7.290 | 7.080 | 7.090 | 7.090 | 45,065,384 |
| 2024-08-15 | 7.160 | 7.270 | 7.130 | 7.250 | 7.250 | 26,851,064 |
| 2024-08-14 | 7.230 | 7.280 | 7.150 | 7.160 | 7.160 | 22,138,183 |
| 2024-08-13 | 7.120 | 7.210 | 7.100 | 7.210 | 7.210 | 22,809,493 |
| 2024-08-12 | 7.170 | 7.220 | 7.090 | 7.100 | 7.100 | 22,736,500 |
| 2024-08-09 | 7.160 | 7.270 | 7.150 | 7.160 | 7.160 | 26,496,708 |
| 2024-08-08 | 7.170 | 7.190 | 7.040 | 7.140 | 7.140 | 37,945,802 |
| 2024-08-07 | 7.280 | 7.330 | 7.160 | 7.190 | 7.190 | 35,888,294 |
| 2024-08-06 | 7.250 | 7.320 | 7.230 | 7.320 | 7.320 | 35,359,510 |
| 2024-08-05 | 7.380 | 7.380 | 7.170 | 7.180 | 7.180 | 63,457,800 |
| 2024-08-02 | 7.510 | 7.600 | 7.390 | 7.410 | 7.410 | 40,642,488 |
| 2024-08-01 | 7.490 | 7.660 | 7.460 | 7.560 | 7.560 | 61,786,198 |
| 2024-07-31 | 7.550 | 7.590 | 7.440 | 7.490 | 7.490 | 76,471,984 |
| 2024-07-30 | 7.360 | 7.640 | 7.330 | 7.560 | 7.560 | 51,772,555 |
| 2024-07-29 | 7.370 | 7.440 | 7.300 | 7.400 | 7.400 | 23,473,318 |
| 2024-07-26 | 7.350 | 7.470 | 7.340 | 7.400 | 7.400 | 22,868,652 |
| 2024-07-25 | 7.350 | 7.430 | 7.300 | 7.360 | 7.360 | 34,439,600 |
| 2024-07-24 | 7.280 | 7.380 | 7.250 | 7.320 | 7.320 | 29,014,362 |
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.