Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	17.570	18.350	17.560	18.180	17.788	5,287,336
2022-07-29	17.540	17.760	17.380	17.570	17.191	2,668,821
2022-07-28	17.600	17.770	17.260	17.510	17.132	4,109,780
2022-07-27	17.340	17.930	17.340	17.520	17.142	3,830,046
2022-07-26	17.500	17.610	17.150	17.330	16.956	3,224,476
2022-07-25	17.660	18.290	17.200	17.620	17.240	4,968,056
2022-07-22	17.310	17.940	17.150	17.640	17.259	5,522,678
2022-07-21	17.200	17.450	17.060	17.220	16.848	2,743,515
2022-07-20	17.090	17.230	16.840	17.190	16.819	2,995,700
2022-07-19	17.040	17.290	16.920	16.970	16.604	2,915,954
2022-07-18	17.120	17.480	16.650	17.000	16.633	4,801,441
2022-07-15	16.620	17.660	16.450	16.910	16.545	8,817,342
2022-07-14	15.980	16.650	15.840	16.490	16.134	6,638,300
2022-07-13	14.700	16.250	14.700	15.990	15.645	8,626,832
2022-07-12	14.080	15.090	13.880	14.780	14.461	6,531,540
2022-07-11	13.910	14.120	13.600	13.960	13.659	3,764,480
2022-07-08	14.000	14.480	13.860	13.940	13.639	3,520,040
2022-07-07	13.880	14.140	13.880	14.080	13.776	1,547,500
2022-07-06	14.090	14.180	13.880	13.980	13.678	1,428,775
2022-07-05	14.210	14.270	14.000	14.150	13.845	2,417,500
2022-07-04	14.090	14.230	13.960	14.120	13.815	1,577,360
2022-07-01	14.020	14.160	13.900	14.090	13.786	1,771,780
2022-06-30	13.870	14.250	13.730	14.020	13.717	3,096,237
2022-06-29	14.460	14.460	13.690	13.870	13.571	3,799,216
2022-06-28	14.830	14.940	14.330	14.460	14.148	4,690,485
2022-06-27	15.150	15.150	14.760	14.830	14.510	3,018,640
2022-06-24	14.760	15.140	14.610	14.960	14.637	3,843,594
2022-06-23	14.820	14.950	14.600	14.750	14.432	2,241,629
2022-06-22	14.660	15.000	14.600	14.680	14.363	3,171,460
2022-06-21	14.800	15.120	14.350	14.660	14.344	5,190,280
2022-06-20	14.260	14.840	14.230	14.790	14.471	5,834,679
2022-06-17	14.100	14.490	13.800	14.200	13.894	4,462,920
2022-06-16	13.610	14.150	13.610	13.900	13.600	3,903,700
2022-06-15	13.660	13.750	12.960	13.600	13.306	4,679,977
2022-06-14	13.130	13.980	13.070	13.590	13.297	7,399,712
2022-06-13	12.150	13.350	12.060	13.090	12.807	5,991,880
2022-06-10	11.940	12.210	11.820	12.140	11.878	1,258,590
2022-06-09	12.170	12.300	11.980	12.020	11.761	2,194,260
2022-06-08	11.940	12.220	11.870	12.170	11.907	2,377,020
2022-06-07	12.070	12.120	11.890	11.950	11.692	1,491,380
2022-06-06	11.690	12.070	11.630	11.980	11.721	2,154,760
2022-06-02	11.510	11.680	11.430	11.620	11.369	1,420,296
2022-06-01	11.440	11.660	11.300	11.510	11.262	1,959,400
2022-05-31	11.500	11.530	11.180	11.450	11.203	1,179,009
2022-05-30	11.150	11.490	11.110	11.410	11.164	1,535,189
2022-05-27	11.100	11.350	10.950	11.090	10.851	1,292,760
2022-05-26	11.340	11.430	11.040	11.220	10.978	853,080
2022-05-25	11.140	11.400	11.100	11.370	11.125	903,460
2022-05-24	11.640	11.720	11.070	11.100	10.860	1,128,856
2022-05-23	11.540	11.670	11.470	11.610	11.359	885,819
2022-05-20	11.290	11.550	11.260	11.530	11.281	1,227,980
2022-05-19	11.240	11.430	11.170	11.390	11.144	1,648,637
2022-05-18	11.600	11.680	11.340	11.370	11.125	1,319,027
2022-05-17	11.720	11.730	11.380	11.730	11.477	1,647,540
2022-05-16	11.900	11.960	11.550	11.720	11.467	1,478,968
2022-05-13	11.760	11.990	11.500	11.760	11.506	2,043,540
2022-05-12	11.160	11.790	11.110	11.740	11.487	3,205,660
2022-05-11	11.330	11.580	11.200	11.200	10.958	2,271,082
2022-05-10	10.950	11.310	10.790	11.230	10.988	1,816,060
2022-05-09	10.530	11.100	10.390	10.960	10.723	2,031,357

← NewerPage 18 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.