Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	15.120	15.170	14.920	15.080	14.755	958,812
2023-07-25	15.270	15.300	14.910	14.940	14.618	1,217,037
2023-07-24	15.390	15.390	15.040	15.110	14.784	811,866
2023-07-21	15.440	15.440	15.180	15.250	14.921	996,660
2023-07-20	15.440	15.510	15.290	15.330	14.999	1,058,838
2023-07-19	15.500	15.630	15.370	15.440	15.107	720,254
2023-07-18	15.420	15.580	15.330	15.500	15.165	1,036,140
2023-07-17	15.280	15.420	15.220	15.350	15.019	932,801
2023-07-14	15.220	15.350	15.150	15.300	14.970	1,050,773
2023-07-13	15.300	15.400	15.060	15.180	14.852	1,215,620
2023-07-12	15.210	15.390	15.160	15.300	14.970	1,676,332
2023-07-11	14.990	15.290	14.840	15.220	14.891	1,909,000
2023-07-10	14.440	15.160	14.400	15.040	14.715	2,432,020
2023-07-07	14.270	14.660	14.210	14.440	14.128	1,285,040
2023-07-06	14.280	14.380	14.230	14.270	13.962	745,201
2023-07-05	14.220	14.330	14.220	14.280	13.972	585,560
2023-07-04	14.250	14.380	14.150	14.220	13.913	718,580
2023-07-03	14.260	14.520	14.190	14.220	13.913	1,045,280
2023-06-30	13.880	14.330	13.880	14.260	13.952	1,917,366
2023-06-29	14.270	14.350	13.810	13.930	13.629	2,055,300
2023-06-28	14.230	14.260	14.080	14.170	13.864	764,540
2023-06-27	14.100	14.260	14.010	14.140	13.835	1,041,200
2023-06-26	13.890	14.060	13.800	14.030	13.727	998,740
2023-06-21	14.030	14.180	13.900	13.920	13.620	847,980
2023-06-20	14.110	14.650	13.900	14.020	13.717	1,000,064
2023-06-19	14.500	14.660	14.050	14.110	13.805	1,697,226
2023-06-16	14.120	14.420	14.120	14.400	14.089	963,006
2023-06-15	14.120	14.160	14.000	14.120	13.815	661,620
2023-06-14	14.100	14.190	13.970	14.110	13.805	606,020
2023-06-13	14.100	14.120	13.970	14.030	13.727	549,080
2023-06-12	14.110	14.260	14.040	14.040	13.737	807,180
2023-06-09	14.130	14.200	13.960	14.110	13.805	619,332
2023-06-08	14.180	14.260	14.040	14.040	13.737	832,460
2023-06-07	14.250	14.310	14.150	14.180	13.874	682,220
2023-06-06	14.250	14.330	14.100	14.170	13.864	851,800
2023-06-05	14.370	14.570	14.160	14.250	13.942	868,940
2023-06-02	14.270	14.860	14.250	14.380	14.070	1,388,478
2023-06-01	14.930	15.380	14.280	14.330	14.021	2,371,820
2023-05-31	14.550	14.600	14.330	14.380	14.070	566,909
2023-05-30	14.700	14.800	14.370	14.550	14.236	933,086
2023-05-29	14.590	14.900	14.540	14.690	14.373	1,221,603
2023-05-26	14.500	14.570	14.250	14.490	14.177	849,000
2023-05-25	14.590	14.680	14.350	14.490	14.177	888,900
2023-05-24	14.500	14.590	14.390	14.460	14.148	806,122
2023-05-23	14.570	14.880	14.480	14.520	14.207	1,068,840
2023-05-22	14.290	14.640	14.270	14.620	14.304	1,234,500
2023-05-19	14.140	14.320	13.960	14.260	13.952	833,180
2023-05-18	14.070	14.180	13.960	14.050	13.747	588,403
2023-05-17	14.020	14.170	13.990	14.060	13.757	758,786
2023-05-16	14.550	14.560	13.810	14.020	13.717	1,997,800
2023-05-15	14.600	14.680	14.460	14.560	14.246	581,230
2023-05-12	14.800	14.800	14.400	14.600	14.285	832,260
2023-05-11	14.860	14.950	14.600	14.660	14.344	903,000
2023-05-10	14.840	14.990	14.720	14.880	14.559	641,238
2023-05-09	15.030	15.030	14.700	14.880	14.559	801,880
2023-05-08	15.030	15.200	14.810	14.870	14.549	1,056,080
2023-05-05	14.940	15.080	14.680	14.820	14.500	1,399,440
2023-05-04	15.070	15.200	14.920	14.980	14.657	953,350
2023-04-28	14.900	15.080	14.800	14.890	14.569	1,070,166
2023-04-27	14.760	15.050	14.750	14.920	14.598	1,013,706

← NewerPage 14 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.