Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.670	11.890	11.450	11.560	11.560	2,405,840
2024-07-22	11.990	12.110	11.070	11.470	11.470	4,175,660
2024-07-19	12.080	12.160	11.970	12.070	12.070	761,626
2024-07-18	12.050	12.190	11.860	12.110	12.110	842,280
2024-07-17	12.120	12.240	12.000	12.040	12.040	690,900
2024-07-16	12.070	12.270	12.030	12.090	12.090	726,998
2024-07-15	12.340	12.390	12.090	12.170	12.170	711,680
2024-07-12	12.380	12.580	12.350	12.370	12.370	443,170
2024-07-11	12.440	12.600	12.340	12.480	12.480	714,340
2024-07-10	12.150	12.480	11.980	12.180	12.180	747,900
2024-07-09	12.080	12.250	11.820	12.200	12.200	797,502
2024-07-08	12.620	12.620	11.970	12.050	12.050	1,137,180
2024-07-05	12.640	12.640	12.640	12.640	12.640	0
2024-07-04	12.880	12.980	12.570	12.640	12.640	779,860
2024-07-03	12.960	13.130	12.880	12.940	12.940	706,700
2024-07-02	13.150	13.380	13.030	13.060	13.060	673,960
2024-07-01	13.660	13.660	13.050	13.240	13.240	1,075,129
2024-06-28	13.270	13.470	12.970	13.100	13.100	1,190,100
2024-06-27	13.560	13.650	13.320	13.370	13.370	619,200
2024-06-26	13.350	13.640	13.210	13.630	13.630	750,600
2024-06-25	13.210	13.610	13.210	13.340	13.340	825,460
2024-06-24	13.910	13.990	13.410	13.490	13.490	1,580,080
2024-06-21	13.790	14.090	13.530	13.960	13.960	1,024,440
2024-06-20	13.990	14.010	13.700	13.750	13.750	977,740
2024-06-19	14.480	14.480	13.850	13.860	13.860	1,293,000
2024-06-18	14.010	14.250	13.790	14.000	14.000	1,831,720
2024-06-17	14.080	14.500	13.960	14.070	14.070	1,345,800
2024-06-14	14.160	14.180	13.690	14.080	14.080	1,486,940
2024-06-13	14.410	14.500	14.200	14.360	14.050	1,327,380
2024-06-12	14.480	14.550	14.310	14.490	14.177	1,467,080
2024-06-11	14.630	14.630	14.150	14.480	14.167	1,490,489
2024-06-07	14.300	14.810	14.260	14.630	14.314	1,480,120
2024-06-06	14.530	14.640	14.100	14.220	13.913	1,412,720
2024-06-05	14.900	14.900	14.520	14.620	14.304	1,286,080
2024-06-04	15.320	15.320	14.680	14.790	14.471	1,977,500
2024-06-03	15.180	15.250	15.040	15.150	14.823	850,320
2024-05-31	15.390	15.410	15.150	15.230	14.901	984,700
2024-05-30	15.570	15.570	15.230	15.380	15.048	809,020
2024-05-29	15.180	15.490	15.000	15.450	15.117	2,427,520
2024-05-28	15.100	15.400	14.900	15.130	14.803	1,717,880
2024-05-27	15.240	15.300	14.930	15.160	14.833	1,297,440
2024-05-24	15.330	15.400	15.160	15.200	14.872	1,006,800
2024-05-23	15.540	15.600	15.300	15.380	15.048	907,680
2024-05-22	15.750	15.770	15.560	15.630	15.293	618,900
2024-05-21	15.520	15.900	15.520	15.680	15.342	897,800
2024-05-20	15.870	16.060	15.600	15.680	15.342	2,009,700
2024-05-17	15.810	15.910	15.690	15.830	15.488	737,700
2024-05-16	15.850	16.250	15.710	15.800	15.459	1,497,200
2024-05-15	15.900	15.980	15.680	15.820	15.479	1,085,513
2024-05-14	15.490	15.890	15.490	15.860	15.518	2,444,460
2024-05-13	15.300	15.500	15.200	15.490	15.156	1,152,260
2024-05-10	15.410	15.500	15.300	15.380	15.048	1,404,620
2024-05-09	15.880	15.880	15.380	15.440	15.107	2,348,920
2024-05-08	15.940	15.980	15.690	15.820	15.479	1,394,220
2024-05-07	15.800	16.190	15.710	15.960	15.616	2,511,280
2024-05-06	15.410	15.950	15.410	15.800	15.459	4,262,147
2024-04-30	14.950	15.420	14.860	15.400	15.068	3,174,940
2024-04-29	14.490	15.760	14.430	15.420	15.087	4,954,645
2024-04-26	14.450	14.450	14.130	14.370	14.060	2,150,900
2024-04-25	13.950	14.400	13.800	14.330	14.021	1,766,660

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.