Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	16.300	16.690	16.170	16.490	16.134	2,184,606
2022-10-31	16.420	16.470	16.030	16.300	15.948	1,343,495
2022-10-28	16.580	16.600	16.120	16.450	16.095	1,172,140
2022-10-27	16.550	16.750	16.450	16.600	16.242	1,281,163
2022-10-26	16.720	16.810	16.250	16.530	16.173	1,768,021
2022-10-25	16.500	16.810	16.320	16.560	16.203	1,762,020
2022-10-24	16.720	16.800	16.300	16.500	16.144	1,531,788
2022-10-21	16.680	16.780	16.360	16.500	16.144	940,020
2022-10-20	16.680	16.880	16.480	16.680	16.320	1,702,760
2022-10-19	16.860	17.280	16.610	16.680	16.320	2,071,360
2022-10-18	16.330	16.900	16.200	16.870	16.506	2,311,763
2022-10-17	16.300	16.620	16.180	16.330	15.978	1,309,660
2022-10-14	16.360	16.480	16.160	16.370	16.017	1,445,840
2022-10-13	16.020	16.300	16.020	16.160	15.811	1,575,320
2022-10-12	15.520	16.020	15.390	16.020	15.674	1,906,860
2022-10-11	15.880	16.000	15.520	15.550	15.214	1,682,040
2022-10-10	15.450	16.020	13.520	15.800	15.459	3,485,283
2022-09-30	15.000	15.250	14.760	14.970	14.647	1,072,393
2022-09-29	14.560	15.360	14.420	15.000	14.676	2,260,625
2022-09-28	15.050	15.150	14.300	14.380	14.070	1,538,060
2022-09-27	15.130	15.300	14.800	15.000	14.676	2,020,821
2022-09-26	15.330	15.380	15.090	15.150	14.823	765,638
2022-09-23	15.500	15.560	15.130	15.400	15.068	1,720,000
2022-09-22	15.500	15.670	15.360	15.590	15.253	1,189,620
2022-09-21	15.570	15.680	15.100	15.500	15.165	1,547,919
2022-09-20	15.720	15.730	15.200	15.460	15.126	2,128,799
2022-09-19	16.040	16.140	15.530	15.620	15.283	2,323,180
2022-09-16	16.080	16.300	15.890	15.950	15.606	1,577,100
2022-09-15	16.360	16.500	15.860	15.970	15.625	2,226,360
2022-09-14	16.600	16.600	15.910	16.320	15.968	2,690,080
2022-09-13	16.750	16.750	16.400	16.610	16.251	1,213,640
2022-09-09	16.610	16.650	16.300	16.600	16.242	2,144,980
2022-09-08	16.670	16.780	16.400	16.520	16.163	1,539,860
2022-09-07	16.400	16.890	16.200	16.560	16.203	2,563,680
2022-09-06	16.530	16.550	16.170	16.300	15.948	1,668,078
2022-09-05	16.580	16.670	16.300	16.390	16.036	1,579,960
2022-09-02	16.600	16.700	16.360	16.570	16.212	1,485,059
2022-09-01	16.200	16.640	16.060	16.480	16.124	3,547,046
2022-08-31	17.500	17.940	15.920	16.210	15.860	5,570,543
2022-08-30	16.990	17.100	16.530	16.600	16.242	2,292,520
2022-08-29	17.480	17.570	16.970	17.030	16.662	4,367,389
2022-08-26	17.090	18.050	17.010	17.660	17.279	5,150,340
2022-08-25	17.480	17.650	16.890	16.980	16.613	3,370,960
2022-08-24	17.750	17.990	17.250	17.450	17.073	4,328,728
2022-08-23	17.570	17.830	17.200	17.640	17.259	4,826,540
2022-08-22	16.830	17.750	16.800	17.300	16.927	5,717,963
2022-08-19	16.750	17.150	16.450	16.860	16.496	4,644,500
2022-08-18	16.790	17.050	16.590	16.700	16.340	2,395,240
2022-08-17	17.190	17.190	16.400	16.720	16.359	3,569,319
2022-08-16	17.440	17.570	16.950	17.080	16.711	2,868,700
2022-08-15	17.900	17.900	17.140	17.270	16.897	3,807,806
2022-08-12	18.150	18.510	17.560	18.000	17.611	5,483,506
2022-08-11	17.500	18.440	17.450	18.300	17.905	8,074,810
2022-08-10	16.450	17.870	16.350	17.410	17.034	10,048,829
2022-08-09	17.870	17.940	16.950	16.970	16.604	5,739,836
2022-08-08	18.100	18.400	17.400	17.650	17.269	5,153,341
2022-08-05	17.190	17.830	17.080	17.800	17.416	3,106,640
2022-08-04	17.010	17.480	16.880	17.190	16.819	2,851,063
2022-08-03	17.200	17.990	16.850	16.990	16.623	4,972,080
2022-08-02	18.150	18.400	17.180	17.250	16.878	5,792,380

← NewerPage 17 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.