Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	13.050	13.250	12.930	13.250	12.964	1,251,822
2023-10-25	12.990	13.150	12.930	13.050	12.768	1,158,340
2023-10-24	13.000	13.120	12.940	12.990	12.710	1,304,920
2023-10-23	12.960	13.250	12.750	13.000	12.719	1,976,849
2023-10-20	12.900	13.070	12.790	13.000	12.719	698,981
2023-10-19	12.970	13.140	12.910	12.920	12.641	584,220
2023-10-18	13.260	13.300	12.960	13.030	12.749	641,302
2023-10-17	13.230	13.360	13.130	13.220	12.935	971,920
2023-10-16	13.200	13.310	13.050	13.120	12.837	950,540
2023-10-13	13.400	13.410	13.120	13.200	12.915	764,220
2023-10-12	13.180	13.450	12.910	13.450	13.160	1,609,220
2023-10-11	13.330	13.390	13.000	13.170	12.886	1,182,379
2023-10-10	13.020	13.430	13.020	13.260	12.974	2,394,429
2023-10-09	13.640	13.670	12.880	12.960	12.680	2,499,540
2023-09-28	14.160	14.230	13.460	13.640	13.346	2,690,125
2023-09-27	14.370	14.410	14.090	14.090	13.786	975,222
2023-09-26	14.370	14.570	14.290	14.340	14.030	1,544,800
2023-09-25	14.450	14.450	14.010	14.350	14.040	1,221,900
2023-09-22	14.230	14.340	14.150	14.310	14.001	758,652
2023-09-21	14.200	14.270	14.110	14.160	13.854	823,200
2023-09-20	14.290	14.330	14.150	14.200	13.894	494,300
2023-09-19	14.330	14.420	14.190	14.290	13.982	737,620
2023-09-18	14.210	14.480	14.210	14.330	14.021	943,940
2023-09-15	14.150	14.370	14.120	14.210	13.903	989,620
2023-09-14	14.390	14.390	14.000	14.120	13.815	1,028,600
2023-09-13	14.530	14.590	14.300	14.320	14.011	947,900
2023-09-12	14.690	14.790	14.470	14.490	14.177	1,180,300
2023-09-11	14.980	15.120	14.660	14.690	14.373	1,593,199
2023-09-08	14.950	15.140	14.880	14.980	14.657	1,454,800
2023-09-07	15.140	15.270	14.940	14.960	14.637	1,549,440
2023-09-06	14.660	15.200	14.660	15.170	14.843	2,069,717
2023-09-05	14.620	14.850	14.610	14.710	14.392	1,169,937
2023-09-04	14.760	14.900	14.690	14.780	14.461	2,001,197
2023-09-01	15.600	15.830	14.730	14.760	14.441	3,326,640
2023-08-31	15.440	15.540	15.350	15.480	15.146	1,585,320
2023-08-30	15.170	15.450	15.110	15.450	15.117	1,588,262
2023-08-29	14.540	15.150	14.540	15.140	14.813	1,572,557
2023-08-28	15.190	15.300	14.450	14.470	14.158	1,543,300
2023-08-25	14.800	14.940	14.620	14.660	14.344	868,900
2023-08-24	14.680	15.090	14.610	14.800	14.481	904,838
2023-08-23	14.860	14.860	14.510	14.580	14.265	717,980
2023-08-22	14.950	15.050	14.630	14.760	14.441	882,640
2023-08-21	15.300	15.500	14.920	14.920	14.598	1,079,380
2023-08-18	15.450	15.550	15.280	15.320	14.989	1,276,058
2023-08-17	14.950	15.450	14.680	15.440	15.107	1,838,914
2023-08-16	14.940	15.010	14.770	14.870	14.549	861,920
2023-08-15	14.900	15.140	14.830	14.950	14.627	886,667
2023-08-14	15.000	15.000	14.730	14.920	14.598	932,800
2023-08-11	15.490	15.500	14.920	14.950	14.627	1,177,660
2023-08-10	15.380	15.440	15.120	15.370	15.038	1,484,200
2023-08-09	15.650	15.750	15.190	15.300	14.970	3,049,900
2023-08-08	15.610	16.000	14.990	15.640	15.302	3,531,720
2023-08-07	15.250	15.800	15.250	15.570	15.234	2,510,978
2023-08-04	14.880	15.420	14.730	15.300	14.970	2,079,248
2023-08-03	15.110	15.140	14.840	14.880	14.559	961,828
2023-08-02	15.310	15.310	15.090	15.150	14.823	1,351,980
2023-08-01	15.580	15.980	15.100	15.180	14.852	4,428,828
2023-07-31	15.020	15.630	14.830	15.550	15.214	3,083,560
2023-07-28	14.950	15.140	14.890	15.000	14.676	818,600
2023-07-27	15.060	15.160	14.930	14.960	14.637	532,900

← NewerPage 13 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.