Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.600	15.860	15.510	15.780	15.439	1,758,852
2023-01-31	15.430	15.570	15.380	15.550	15.214	1,491,960
2023-01-30	15.280	15.640	15.280	15.430	15.097	2,067,477
2023-01-20	15.140	15.280	15.070	15.280	14.950	1,438,560
2023-01-19	15.140	15.170	14.940	15.070	14.745	1,564,900
2023-01-18	15.180	15.190	15.020	15.140	14.813	914,240
2023-01-17	15.220	15.240	15.050	15.100	14.774	898,820
2023-01-16	15.100	15.350	15.070	15.170	14.843	2,121,133
2023-01-13	15.190	15.190	14.970	15.020	14.696	1,334,750
2023-01-12	15.080	15.200	14.950	15.140	14.813	1,171,650
2023-01-11	15.310	15.320	15.070	15.090	14.764	1,761,967
2023-01-10	15.740	15.740	15.180	15.300	14.970	2,595,134
2023-01-09	16.030	16.050	15.650	15.650	15.312	2,237,260
2023-01-06	15.850	16.200	15.750	15.930	15.586	2,535,460
2023-01-05	15.800	15.920	15.530	15.720	15.381	2,431,640
2023-01-04	15.930	15.950	15.250	15.790	15.449	3,790,560
2023-01-03	16.310	16.490	15.800	15.960	15.616	2,971,537
2022-12-30	16.600	16.600	16.130	16.310	15.958	2,250,105
2022-12-29	17.150	17.180	16.420	16.480	16.124	2,049,501
2022-12-28	17.170	17.200	16.730	16.900	16.535	1,860,741
2022-12-27	17.100	17.130	16.850	17.050	16.682	1,614,401
2022-12-26	16.640	17.200	16.430	17.090	16.721	3,432,418
2022-12-23	17.010	17.180	16.270	16.320	15.968	1,722,830
2022-12-22	17.130	17.490	16.810	17.060	16.692	1,577,820
2022-12-21	17.400	17.420	17.010	17.170	16.799	1,122,120
2022-12-20	17.350	17.680	17.280	17.400	17.024	1,785,013
2022-12-19	17.800	17.940	17.230	17.350	16.976	2,415,260
2022-12-16	18.820	18.820	17.860	18.000	17.611	3,080,411
2022-12-15	18.870	19.280	18.580	18.690	18.287	5,904,440
2022-12-14	18.000	18.730	18.000	18.590	18.189	3,205,180
2022-12-13	17.900	18.230	17.880	17.930	17.543	1,664,240
2022-12-12	18.160	18.380	17.890	18.120	17.729	1,961,760
2022-12-09	18.580	18.580	18.050	18.060	17.670	2,745,300
2022-12-08	18.620	19.150	18.470	18.610	18.208	4,802,000
2022-12-07	18.210	18.570	18.080	18.430	18.032	2,930,398
2022-12-06	18.120	18.310	17.990	18.090	17.700	1,577,184
2022-12-05	18.500	18.540	18.000	18.210	17.817	1,996,541
2022-12-02	18.350	18.790	18.050	18.210	17.817	2,939,660
2022-12-01	17.950	18.650	17.850	18.350	17.954	4,019,237
2022-11-30	18.000	18.520	17.660	18.000	17.611	3,997,811
2022-11-29	18.440	18.440	17.820	17.880	17.494	5,961,491
2022-11-28	18.270	19.200	18.090	18.330	17.934	6,225,360
2022-11-25	18.500	18.690	18.310	18.420	18.022	4,028,270
2022-11-24	17.200	18.870	17.200	18.550	18.150	9,148,920
2022-11-23	17.600	17.800	17.020	17.210	16.839	4,053,900
2022-11-22	16.960	18.290	16.870	17.880	17.494	6,827,858
2022-11-21	16.200	16.980	16.060	16.960	16.594	2,112,453
2022-11-18	16.490	16.520	16.100	16.200	15.850	1,386,300
2022-11-17	16.650	16.670	16.380	16.490	16.134	822,200
2022-11-16	16.580	16.650	16.460	16.490	16.134	745,000
2022-11-15	16.600	16.630	16.400	16.540	16.183	1,458,240
2022-11-14	16.800	16.910	16.400	16.480	16.124	1,651,360
2022-11-11	17.080	17.180	16.720	16.750	16.388	1,744,000
2022-11-10	17.100	17.140	16.660	16.800	16.437	2,071,260
2022-11-09	17.200	17.270	16.990	17.120	16.750	1,080,620
2022-11-08	16.840	17.310	16.690	17.120	16.750	2,294,920
2022-11-07	16.900	17.130	16.740	16.780	16.418	1,821,640
2022-11-04	16.800	16.930	16.620	16.770	16.408	1,934,420
2022-11-03	17.000	17.100	16.630	16.660	16.300	1,597,629
2022-11-02	16.650	17.280	16.550	16.990	16.623	3,066,265

← NewerPage 16 of 21 · 1,216 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.