Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	14.760	15.050	14.750	14.920	14.598	1,013,706
2023-04-26	14.540	14.940	14.460	14.800	14.481	1,125,810
2023-04-25	15.020	15.180	14.440	14.510	14.197	1,688,246
2023-04-24	15.260	15.260	14.950	14.990	14.666	1,625,940
2023-04-21	15.500	15.580	15.210	15.260	14.931	2,639,062
2023-04-20	15.730	15.790	15.330	15.460	15.126	1,453,940
2023-04-19	15.840	15.860	15.550	15.630	15.293	1,729,699
2023-04-18	15.850	16.010	15.770	15.840	15.498	871,400
2023-04-17	15.740	16.050	15.680	15.840	15.498	1,202,820
2023-04-14	15.710	15.870	15.640	15.680	15.342	1,342,180
2023-04-13	15.550	15.850	15.530	15.680	15.342	1,332,186
2023-04-12	15.380	15.640	15.380	15.550	15.214	1,221,180
2023-04-11	15.300	15.670	15.220	15.350	15.019	831,420
2023-04-10	15.330	15.430	15.190	15.270	14.940	1,179,610
2023-04-07	15.510	15.570	15.330	15.330	14.999	1,198,640
2023-04-06	15.550	15.730	15.480	15.500	15.165	1,336,849
2023-04-04	15.590	15.650	15.350	15.500	15.165	1,257,800
2023-04-03	15.780	15.970	15.450	15.490	15.156	2,304,400
2023-03-31	16.070	16.200	15.730	15.800	15.459	1,748,780
2023-03-30	16.070	16.170	15.900	16.070	15.723	1,560,840
2023-03-29	16.250	16.270	15.910	16.070	15.723	2,004,204
2023-03-28	16.060	16.490	16.030	16.300	15.948	3,525,604
2023-03-27	15.540	16.250	15.390	16.030	15.684	4,182,260
2023-03-24	15.290	15.420	15.260	15.380	15.048	1,133,440
2023-03-23	15.540	15.540	15.150	15.290	14.960	1,392,025
2023-03-22	15.490	15.660	15.290	15.440	15.107	1,396,940
2023-03-21	15.290	15.350	15.180	15.260	14.931	1,057,540
2023-03-20	15.020	15.360	14.870	15.150	14.823	1,888,090
2023-03-17	15.060	15.080	14.900	14.910	14.588	1,359,415
2023-03-16	15.080	15.150	14.940	14.960	14.637	900,769
2023-03-15	15.070	15.370	15.030	15.080	14.755	862,680
2023-03-14	14.990	15.180	14.900	14.980	14.657	1,169,700
2023-03-13	15.050	15.080	14.930	14.970	14.647	833,568
2023-03-10	15.080	15.150	14.930	14.950	14.627	1,143,440
2023-03-09	15.060	15.280	15.050	15.090	14.764	989,157
2023-03-08	15.150	15.210	14.990	15.050	14.725	984,640
2023-03-07	15.330	15.420	15.060	15.150	14.823	1,635,090
2023-03-06	15.380	15.410	15.090	15.300	14.970	1,532,750
2023-03-03	15.810	15.860	15.350	15.410	15.077	2,708,300
2023-03-02	15.540	15.880	15.460	15.830	15.488	2,532,368
2023-03-01	15.580	15.630	15.430	15.470	15.136	1,065,900
2023-02-28	15.660	15.810	15.420	15.520	15.185	1,564,200
2023-02-27	15.510	15.920	15.400	15.660	15.322	2,038,966
2023-02-24	15.470	15.700	15.450	15.500	15.165	791,460
2023-02-23	15.610	15.740	15.460	15.510	15.175	880,140
2023-02-22	15.680	15.750	15.560	15.610	15.273	1,121,550
2023-02-21	15.580	15.750	15.500	15.690	15.351	1,121,502
2023-02-20	15.650	15.700	15.340	15.490	15.156	1,300,480
2023-02-17	15.600	15.920	15.530	15.600	15.263	1,243,489
2023-02-16	16.150	16.160	15.410	15.580	15.244	2,497,380
2023-02-15	16.290	16.320	16.080	16.150	15.801	1,367,779
2023-02-14	16.100	16.360	16.080	16.280	15.929	2,201,638
2023-02-13	15.750	16.220	15.740	16.100	15.752	2,197,260
2023-02-10	15.900	15.910	15.690	15.750	15.410	1,155,470
2023-02-09	15.560	15.810	15.540	15.810	15.469	1,629,962
2023-02-08	15.710	15.820	15.570	15.580	15.244	1,094,040
2023-02-07	15.710	15.760	15.610	15.710	15.371	1,511,932
2023-02-06	15.650	15.800	15.540	15.630	15.293	1,287,300
2023-02-03	15.720	15.780	15.540	15.630	15.293	1,361,100
2023-02-02	15.890	15.890	15.650	15.670	15.332	1,227,880

← NewerPage 15 of 21 · 1,213 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.