Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.870	13.970	13.680	13.970	13.668	1,260,200
2024-04-23	13.700	13.900	13.640	13.870	13.571	897,600
2024-04-22	14.200	14.340	13.600	13.750	13.453	2,153,500
2024-04-19	13.340	14.170	13.080	14.120	13.815	2,798,792
2024-04-18	13.180	13.450	12.980	13.340	13.052	1,448,500
2024-04-17	13.140	13.570	13.040	13.200	12.915	2,664,372
2024-04-16	13.620	13.620	12.980	13.030	12.749	1,814,100
2024-04-15	13.760	13.840	13.100	13.490	13.199	1,962,380
2024-04-12	13.570	13.800	13.370	13.760	13.463	1,700,520
2024-04-11	13.650	13.800	13.470	13.570	13.277	1,520,900
2024-04-10	13.810	13.810	13.390	13.710	13.414	1,808,700
2024-04-09	13.690	13.860	13.600	13.820	13.522	1,155,500
2024-04-08	13.810	13.990	13.540	13.690	13.395	1,605,000
2024-04-03	13.900	13.950	13.580	13.780	13.483	1,126,500
2024-04-02	13.950	14.080	13.740	13.880	13.580	1,442,606
2024-04-01	13.540	13.950	13.460	13.950	13.649	1,664,640
2024-03-29	13.450	13.550	13.210	13.540	13.248	1,230,400
2024-03-28	13.300	13.760	13.250	13.350	13.062	2,848,600
2024-03-27	13.610	13.610	13.280	13.370	13.081	2,672,700
2024-03-26	14.130	14.290	13.460	13.610	13.316	2,036,890
2024-03-25	14.350	14.470	13.970	14.000	13.698	2,701,540
2024-03-22	14.690	14.690	14.150	14.410	14.099	5,255,845
2024-03-21	13.930	15.330	13.930	14.660	14.344	8,568,840
2024-03-20	13.820	14.100	13.730	13.940	13.639	2,772,200
2024-03-19	14.090	14.300	13.810	13.890	13.590	7,921,521
2024-03-18	12.650	13.930	12.650	13.930	13.629	6,250,275
2024-03-15	12.550	12.730	12.400	12.660	12.387	1,335,020
2024-03-14	12.710	12.820	12.470	12.620	12.348	2,176,700
2024-03-13	12.760	12.880	12.580	12.690	12.416	3,140,700
2024-03-12	12.960	13.030	12.690	12.820	12.543	2,276,500
2024-03-11	12.970	13.120	12.750	13.050	12.768	3,683,280
2024-03-08	13.150	13.460	12.960	13.000	12.719	2,086,935
2024-03-07	13.150	13.290	12.950	13.150	12.866	1,041,576
2024-03-06	13.000	13.230	12.900	13.150	12.866	954,560
2024-03-05	13.270	13.280	12.940	13.130	12.847	1,069,160
2024-03-04	13.440	13.500	13.110	13.270	12.984	1,824,800
2024-03-01	13.050	13.500	12.770	13.450	13.160	4,514,880
2024-02-29	12.600	13.210	12.600	13.050	12.768	2,367,040
2024-02-28	13.380	13.430	12.630	12.820	12.543	3,545,587
2024-02-27	13.350	13.650	13.240	13.370	13.081	3,213,520
2024-02-26	13.470	13.650	13.280	13.350	13.062	2,530,740
2024-02-23	13.300	13.680	13.090	13.500	13.209	2,584,020
2024-02-22	13.360	13.560	13.000	13.320	13.033	2,473,261
2024-02-21	13.770	14.350	13.350	13.380	13.091	6,284,140
2024-02-20	13.320	13.840	13.160	13.770	13.473	2,177,567
2024-02-19	12.620	13.540	12.620	13.440	13.150	2,383,916
2024-02-08	12.990	12.990	11.740	12.600	12.328	3,481,526
2024-02-07	12.540	13.090	12.430	12.700	12.426	4,321,340
2024-02-06	11.980	13.200	11.090	12.540	12.269	3,629,155
2024-02-05	13.180	13.300	11.860	12.000	11.741	6,129,180
2024-02-02	13.080	13.440	12.580	13.180	12.896	3,456,820
2024-02-01	13.270	13.490	12.660	13.050	12.768	2,280,620
2024-01-31	13.970	13.970	13.110	13.300	13.013	1,270,400
2024-01-30	14.120	14.280	13.700	13.760	13.463	1,023,081
2024-01-29	14.160	14.280	13.910	14.130	13.825	930,140
2024-01-26	14.580	14.610	14.000	14.130	13.825	2,225,680
2024-01-25	14.200	14.790	14.090	14.540	14.226	1,592,440
2024-01-24	13.850	14.300	13.620	14.140	13.835	1,029,010
2024-01-23	13.600	14.000	13.420	13.850	13.551	1,503,250
2024-01-22	14.560	14.560	13.500	13.550	13.258	1,724,860

← NewerPage 11 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.