Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	14.690	14.860	14.420	14.440	14.128	1,290,476
2024-01-18	14.680	14.690	14.070	14.560	14.246	2,411,717
2024-01-17	15.250	15.250	14.530	14.730	14.412	2,008,815
2024-01-16	15.310	15.590	15.010	15.280	14.950	3,551,640
2024-01-15	14.750	15.900	14.750	15.350	15.019	5,278,575
2024-01-12	14.600	14.920	14.330	14.760	14.441	2,396,352
2024-01-11	15.070	15.170	14.550	14.690	14.373	3,970,780
2024-01-10	14.980	15.250	14.800	15.090	14.764	2,817,040
2024-01-09	15.120	15.300	14.870	14.990	14.666	2,205,820
2024-01-08	15.330	15.730	14.850	15.080	14.755	3,464,597
2024-01-05	15.680	15.850	15.210	15.330	14.999	1,681,860
2024-01-04	15.820	15.820	15.570	15.650	15.312	1,050,061
2024-01-03	15.740	15.890	15.690	15.770	15.430	1,606,760
2024-01-02	15.860	16.030	15.700	15.720	15.381	1,447,920
2023-12-29	15.870	15.890	15.660	15.870	15.527	1,212,801
2023-12-28	16.010	16.030	15.730	15.820	15.479	1,293,959
2023-12-27	15.890	15.990	15.800	15.970	15.625	833,860
2023-12-26	15.940	16.050	15.820	15.880	15.537	1,190,840
2023-12-25	16.110	16.120	15.890	15.940	15.596	1,311,640
2023-12-22	16.130	16.190	15.870	15.940	15.596	1,751,280
2023-12-21	15.850	16.150	15.790	16.120	15.772	2,548,370
2023-12-20	15.870	16.130	15.700	15.890	15.547	3,865,860
2023-12-19	15.630	15.820	15.540	15.750	15.410	1,120,200
2023-12-18	15.710	15.800	15.540	15.660	15.322	1,470,021
2023-12-15	15.900	15.900	15.590	15.700	15.361	1,414,700
2023-12-14	15.810	16.000	15.670	15.750	15.410	1,811,249
2023-12-13	16.040	16.290	15.700	15.810	15.469	1,883,700
2023-12-12	16.470	16.470	15.770	15.970	15.625	2,454,040
2023-12-11	16.350	16.400	16.100	16.180	15.831	2,728,680
2023-12-08	16.550	16.690	16.350	16.380	16.026	2,685,036
2023-12-07	16.930	17.140	16.440	16.470	16.114	3,172,599
2023-12-06	16.730	17.000	16.620	16.800	16.437	1,893,760
2023-12-05	17.000	17.040	16.630	16.770	16.408	2,668,060
2023-12-04	16.890	17.050	16.710	16.860	16.496	1,228,800
2023-12-01	16.880	16.990	16.740	16.840	16.477	1,797,740
2023-11-30	17.250	17.330	16.770	16.900	16.535	1,981,220
2023-11-29	17.290	17.340	17.150	17.280	16.907	1,164,820
2023-11-28	17.320	17.470	17.220	17.290	16.917	1,259,420
2023-11-27	16.890	17.450	16.780	17.370	16.995	2,783,019
2023-11-24	16.990	17.200	16.790	16.980	16.613	3,049,640
2023-11-23	16.730	17.050	16.700	16.960	16.594	1,417,560
2023-11-22	16.800	16.960	16.650	16.720	16.359	1,597,480
2023-11-21	17.000	17.110	16.750	16.780	16.418	1,971,680
2023-11-20	16.250	17.040	16.250	16.990	16.623	5,055,520
2023-11-17	15.990	16.290	15.990	16.240	15.889	1,433,860
2023-11-16	16.040	16.170	15.960	15.990	15.645	1,383,135
2023-11-15	16.280	16.380	15.930	16.060	15.713	2,069,220
2023-11-14	15.950	16.280	15.870	16.260	15.909	1,909,386
2023-11-13	15.590	15.950	15.400	15.950	15.606	2,785,320
2023-11-10	15.450	15.730	15.380	15.550	15.214	1,887,420
2023-11-09	15.490	15.560	15.310	15.440	15.107	1,276,620
2023-11-08	15.230	15.460	15.060	15.400	15.068	2,061,940
2023-11-07	14.750	15.280	14.680	15.160	14.833	2,115,300
2023-11-06	14.590	14.730	14.500	14.710	14.392	1,419,020
2023-11-03	14.240	14.540	14.240	14.480	14.167	1,315,220
2023-11-02	14.350	14.500	14.170	14.240	13.933	1,423,540
2023-11-01	14.490	14.520	14.080	14.360	14.050	2,087,880
2023-10-31	14.600	14.670	14.410	14.460	14.148	1,780,620
2023-10-30	13.900	14.560	13.760	14.500	14.187	2,041,680
2023-10-27	13.240	13.970	13.230	13.900	13.600	2,046,200

← NewerPage 12 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.