Ningbo Changhong Polymer Scientific & Technical Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.080	13.600	12.910	13.600	13.600	3,336,000
2026-10-16	13.310	13.310	12.940	13.190	13.190	2,461,600
2026-10-15	13.650	13.690	12.960	13.160	13.160	3,731,400
2026-10-14	13.910	14.060	13.660	13.750	13.750	1,864,100
2026-10-13	13.510	13.880	13.510	13.850	13.850	2,410,000
2026-10-12	13.640	13.850	13.450	13.740	13.740	2,194,540
2026-10-09	13.400	13.800	13.230	13.550	13.550	3,491,080
2026-10-08	13.930	13.930	13.220	13.350	13.350	3,564,364
2026-09-30	14.210	14.210	13.660	13.710	13.710	3,478,281
2026-09-29	13.790	14.450	13.600	13.980	13.980	7,082,281
2026-09-28	14.750	14.800	13.510	13.750	13.750	7,315,580
2026-09-24	14.250	14.700	14.070	14.700	14.700	4,644,500
2026-09-23	14.280	14.350	14.110	14.250	14.250	1,395,800
2026-09-22	14.500	14.590	14.120	14.260	14.260	1,863,300
2026-09-21	14.340	14.710	14.300	14.340	14.340	4,139,188
2026-09-18	14.000	14.520	13.940	14.360	14.360	4,455,780
2026-09-17	13.810	14.080	13.660	13.950	13.950	2,952,760
2026-09-16	14.100	14.190	13.810	13.920	13.920	3,182,560
2026-09-15	14.030	14.200	13.820	14.100	14.100	4,052,500
2026-09-14	14.050	14.050	13.600	13.940	13.940	2,428,740
2026-09-11	13.990	14.250	13.780	14.030	14.030	3,664,540
2026-09-10	14.000	14.190	13.850	13.990	13.990	3,036,740
2026-09-09	14.090	14.420	13.960	14.050	14.050	3,997,542
2026-09-08	13.830	14.170	13.750	14.130	14.130	5,420,760
2026-09-07	13.600	13.990	13.420	13.870	13.870	7,317,080
2026-09-04	13.360	13.530	13.280	13.470	13.470	3,904,200
2026-09-03	13.510	13.510	13.340	13.370	13.370	2,548,380
2026-09-02	13.220	13.530	13.160	13.520	13.520	5,800,760
2026-09-01	13.120	13.340	12.960	13.340	13.340	4,181,700
2026-08-31	12.680	13.070	12.680	13.000	13.000	3,235,700
2026-08-28	13.030	13.120	12.650	12.800	12.800	4,944,800
2026-08-27	12.610	13.280	12.610	13.040	13.040	7,018,100
2026-08-26	12.890	12.890	12.350	12.760	12.760	5,708,300
2026-08-25	13.140	13.330	12.650	12.910	12.910	7,418,200
2026-08-24	12.800	13.680	12.420	13.210	13.210	14,184,447
2026-08-21	12.850	13.510	12.720	12.940	12.940	14,426,815
2026-08-20	12.720	13.250	12.680	12.850	12.850	5,831,500
2026-08-19	12.550	12.800	12.420	12.750	12.750	7,075,560
2026-08-18	12.440	12.740	12.280	12.620	12.620	3,612,040
2026-08-17	12.330	12.510	12.040	12.470	12.470	4,726,520
2026-08-14	12.000	12.410	11.950	12.320	12.320	7,635,000
2026-08-13	12.070	12.120	11.840	11.960	11.960	2,462,800
2026-08-12	11.700	12.120	11.610	11.990	11.990	3,123,593
2026-08-11	11.710	11.780	11.640	11.690	11.690	1,320,300
2026-08-10	11.570	11.920	11.450	11.810	11.810	2,862,800
2026-08-07	11.440	11.740	11.350	11.570	11.570	3,512,300
2026-08-06	11.450	11.460	11.210	11.440	11.440	1,954,800
2026-08-05	11.410	11.700	11.410	11.450	11.450	2,172,010
2026-08-04	11.580	11.640	11.250	11.490	11.490	3,539,100
2026-08-03	11.690	11.950	11.450	11.590	11.590	2,643,901
2026-07-31	11.560	11.870	11.500	11.800	11.800	3,243,100
2026-07-30	12.010	12.190	11.460	11.650	11.650	3,597,486
2026-07-29	11.970	12.110	11.810	12.080	12.080	2,214,206
2026-07-28	12.000	12.060	11.830	11.970	11.970	1,715,800
2026-07-27	11.760	12.050	11.690	12.000	12.000	2,058,488
2026-07-24	11.780	11.980	11.660	11.830	11.830	1,745,300
2026-07-23	11.820	11.910	11.750	11.820	11.820	1,889,986
2026-07-22	11.900	12.000	11.670	11.970	11.970	2,083,501
2026-07-21	11.940	12.070	11.730	12.040	12.040	2,454,737
2026-07-20	12.170	12.280	11.660	11.900	11.900	3,031,000

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	0.3100 CNY
2021-05-20	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.