China Natl Chem Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.000 | 7.040 | 6.980 | 7.020 | 7.020 | 31,400,561 |
| 2026-10-16 | 7.060 | 7.100 | 6.970 | 7.040 | 7.040 | 44,416,493 |
| 2026-10-15 | 7.150 | 7.160 | 6.980 | 7.050 | 7.050 | 78,696,177 |
| 2026-10-14 | 7.150 | 7.260 | 7.140 | 7.200 | 7.200 | 50,116,466 |
| 2026-10-13 | 7.190 | 7.190 | 7.130 | 7.150 | 7.150 | 36,796,729 |
| 2026-10-12 | 7.230 | 7.260 | 7.170 | 7.200 | 7.200 | 46,390,306 |
| 2026-10-09 | 7.130 | 7.260 | 7.110 | 7.250 | 7.250 | 54,115,096 |
| 2026-10-08 | 7.170 | 7.210 | 7.120 | 7.150 | 7.150 | 45,116,143 |
| 2026-09-30 | 7.130 | 7.190 | 7.110 | 7.170 | 7.170 | 32,343,753 |
| 2026-09-29 | 7.110 | 7.160 | 7.110 | 7.130 | 7.130 | 24,706,482 |
| 2026-09-28 | 7.190 | 7.200 | 7.100 | 7.130 | 7.130 | 38,241,933 |
| 2026-09-24 | 7.150 | 7.250 | 7.100 | 7.220 | 7.220 | 60,215,965 |
| 2026-09-23 | 7.210 | 7.230 | 7.160 | 7.160 | 7.160 | 27,891,875 |
| 2026-09-22 | 7.240 | 7.250 | 7.210 | 7.230 | 7.230 | 28,542,903 |
| 2026-09-21 | 7.200 | 7.250 | 7.160 | 7.250 | 7.250 | 36,908,192 |
| 2026-09-18 | 7.170 | 7.210 | 7.140 | 7.190 | 7.190 | 30,161,328 |
| 2026-09-17 | 7.190 | 7.200 | 7.110 | 7.160 | 7.160 | 36,121,638 |
| 2026-09-16 | 7.200 | 7.210 | 7.100 | 7.200 | 7.200 | 45,675,462 |
| 2026-09-15 | 7.270 | 7.290 | 7.180 | 7.200 | 7.200 | 37,050,700 |
| 2026-09-14 | 7.270 | 7.310 | 7.250 | 7.270 | 7.270 | 34,971,874 |
| 2026-09-11 | 7.390 | 7.400 | 7.270 | 7.280 | 7.280 | 64,449,600 |
| 2026-09-10 | 7.390 | 7.460 | 7.390 | 7.430 | 7.430 | 36,236,690 |
| 2026-09-09 | 7.400 | 7.430 | 7.360 | 7.420 | 7.420 | 37,415,860 |
| 2026-09-08 | 7.300 | 7.420 | 7.300 | 7.410 | 7.410 | 65,057,008 |
| 2026-09-07 | 7.400 | 7.420 | 7.300 | 7.320 | 7.320 | 81,993,099 |
| 2026-09-04 | 7.430 | 7.480 | 7.400 | 7.420 | 7.420 | 52,682,910 |
| 2026-09-03 | 7.390 | 7.460 | 7.370 | 7.420 | 7.420 | 54,219,032 |
| 2026-09-02 | 7.500 | 7.510 | 7.350 | 7.380 | 7.380 | 83,291,622 |
| 2026-09-01 | 7.440 | 7.580 | 7.430 | 7.510 | 7.510 | 88,435,369 |
| 2026-08-31 | 7.500 | 7.540 | 7.390 | 7.440 | 7.440 | 105,424,730 |
| 2026-08-28 | 7.590 | 7.670 | 7.570 | 7.660 | 7.660 | 61,698,914 |
| 2026-08-27 | 7.550 | 7.620 | 7.510 | 7.610 | 7.610 | 53,966,024 |
| 2026-08-26 | 7.480 | 7.620 | 7.480 | 7.580 | 7.580 | 48,309,750 |
| 2026-08-25 | 7.470 | 7.560 | 7.470 | 7.520 | 7.520 | 44,204,846 |
| 2026-08-24 | 7.510 | 7.540 | 7.460 | 7.500 | 7.500 | 47,507,349 |
| 2026-08-21 | 7.480 | 7.550 | 7.420 | 7.520 | 7.520 | 45,251,767 |
| 2026-08-20 | 7.420 | 7.540 | 7.420 | 7.510 | 7.510 | 44,000,962 |
| 2026-08-19 | 7.450 | 7.490 | 7.410 | 7.440 | 7.440 | 48,088,796 |
| 2026-08-18 | 7.420 | 7.500 | 7.400 | 7.500 | 7.500 | 46,622,307 |
| 2026-08-17 | 7.380 | 7.430 | 7.350 | 7.430 | 7.430 | 41,037,616 |
| 2026-08-14 | 7.450 | 7.460 | 7.380 | 7.400 | 7.400 | 41,748,836 |
| 2026-08-13 | 7.550 | 7.560 | 7.440 | 7.470 | 7.470 | 60,310,903 |
| 2026-08-12 | 7.600 | 7.610 | 7.520 | 7.560 | 7.560 | 54,807,257 |
| 2026-08-11 | 7.710 | 7.770 | 7.610 | 7.610 | 7.610 | 65,101,415 |
| 2026-08-10 | 7.760 | 7.820 | 7.730 | 7.800 | 7.689 | 54,667,911 |
| 2026-08-07 | 7.790 | 7.800 | 7.710 | 7.770 | 7.659 | 55,755,501 |
| 2026-08-06 | 7.760 | 7.890 | 7.720 | 7.820 | 7.709 | 89,811,130 |
| 2026-08-05 | 7.730 | 7.760 | 7.670 | 7.740 | 7.630 | 59,312,427 |
| 2026-08-04 | 7.830 | 7.850 | 7.710 | 7.730 | 7.620 | 84,399,965 |
| 2026-08-03 | 7.820 | 7.900 | 7.800 | 7.830 | 7.719 | 66,161,799 |
| 2026-07-31 | 7.790 | 7.870 | 7.740 | 7.840 | 7.840 | 76,136,419 |
| 2026-07-30 | 7.700 | 7.820 | 7.700 | 7.800 | 7.800 | 73,415,900 |
| 2026-07-29 | 7.620 | 7.780 | 7.600 | 7.750 | 7.750 | 78,924,822 |
| 2026-07-28 | 7.620 | 7.650 | 7.550 | 7.620 | 7.620 | 50,147,325 |
| 2026-07-27 | 7.540 | 7.720 | 7.540 | 7.680 | 7.680 | 60,898,362 |
| 2026-07-24 | 7.750 | 7.830 | 7.570 | 7.570 | 7.570 | 75,446,325 |
| 2026-07-23 | 7.700 | 7.820 | 7.630 | 7.820 | 7.820 | 80,890,543 |
| 2026-07-22 | 7.610 | 7.750 | 7.540 | 7.710 | 7.710 | 78,818,035 |
| 2026-07-21 | 7.630 | 7.730 | 7.540 | 7.660 | 7.660 | 94,850,435 |
| 2026-07-20 | 7.480 | 7.680 | 7.480 | 7.670 | 7.670 | 101,608,843 |
Page 1 of 3 · 121 trading daysOlder →
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.