Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.080	10.550	9.960	10.530	10.303	2,048,506
2022-05-05	9.850	10.500	9.760	10.290	10.068	2,306,506
2022-04-29	9.450	9.870	9.290	9.820	9.608	1,824,540
2022-04-28	9.420	9.530	9.130	9.260	9.060	1,844,915
2022-04-27	8.610	9.190	8.470	9.130	8.933	2,089,142
2022-04-26	9.220	9.240	8.600	8.640	8.454	1,457,140
2022-04-25	10.120	10.180	9.180	9.220	9.021	2,057,077
2022-04-22	10.300	10.690	10.090	10.200	9.980	1,015,740
2022-04-21	10.770	10.900	10.320	10.400	10.176	1,152,180
2022-04-20	10.880	11.130	10.720	10.780	10.547	1,266,680
2022-04-19	10.830	11.040	10.800	10.880	10.645	852,020
2022-04-18	10.730	10.890	10.400	10.820	10.586	1,227,380
2022-04-15	11.140	11.140	10.700	10.720	10.489	1,632,240
2022-04-14	11.270	11.410	11.080	11.150	10.909	1,357,800
2022-04-13	11.280	11.450	11.060	11.180	10.939	1,183,400
2022-04-12	11.110	11.360	10.730	11.360	11.115	1,578,580
2022-04-11	11.510	11.550	10.990	11.100	10.860	1,469,100
2022-04-08	11.280	11.590	11.130	11.470	11.222	1,619,940
2022-04-07	11.370	11.500	11.230	11.250	11.007	1,109,840
2022-04-06	11.240	11.560	11.240	11.370	11.125	1,020,040
2022-04-01	11.280	11.400	11.150	11.380	11.134	1,013,560
2022-03-31	11.430	11.580	11.340	11.350	11.105	1,283,468
2022-03-30	11.300	11.460	11.160	11.420	11.174	1,246,540
2022-03-29	11.350	11.400	11.100	11.110	10.870	879,820
2022-03-28	11.350	11.500	11.080	11.340	11.095	917,900
2022-03-25	11.380	11.610	11.310	11.470	11.222	748,068
2022-03-24	11.590	11.780	11.430	11.430	11.183	991,580
2022-03-23	11.530	11.780	11.400	11.670	11.418	1,523,508
2022-03-22	11.610	11.610	11.400	11.490	11.242	807,889
2022-03-21	11.580	11.640	11.470	11.610	11.359	1,148,980
2022-03-18	11.510	11.600	11.380	11.520	11.271	1,068,920
2022-03-17	11.400	11.670	11.360	11.470	11.222	1,782,860
2022-03-16	10.810	11.380	10.700	11.310	11.066	2,684,453
2022-03-15	11.690	11.690	10.790	10.790	10.557	2,764,041
2022-03-14	11.990	12.100	11.710	11.730	11.477	1,505,802
2022-03-11	12.000	12.130	11.610	12.050	11.790	3,004,667
2022-03-10	12.600	12.750	12.220	12.300	12.035	1,526,194
2022-03-09	12.600	12.790	12.030	12.310	12.044	2,484,092
2022-03-08	13.500	13.550	12.650	12.680	12.406	2,398,528
2022-03-07	13.880	13.970	13.380	13.500	13.209	2,099,180
2022-03-04	13.600	14.120	13.590	13.870	13.571	3,426,739
2022-03-03	13.500	14.200	13.370	13.780	13.483	3,508,744
2022-03-02	13.460	13.480	13.320	13.450	13.160	876,365
2022-03-01	13.440	13.640	13.330	13.460	13.169	1,053,180
2022-02-28	13.660	13.660	13.280	13.420	13.130	1,510,114
2022-02-25	13.770	13.880	13.520	13.660	13.365	2,488,625
2022-02-24	13.600	14.490	13.410	13.760	13.463	4,612,405
2022-02-23	13.520	13.650	13.310	13.650	13.355	1,737,599
2022-02-22	13.720	13.850	13.350	13.390	13.101	2,512,522
2022-02-21	13.710	13.850	13.700	13.830	13.531	1,015,820
2022-02-18	13.720	13.770	13.530	13.760	13.463	1,027,789
2022-02-17	13.880	13.890	13.610	13.670	13.375	2,091,764
2022-02-16	13.830	14.200	13.670	13.880	13.580	1,937,920
2022-02-15	14.110	14.380	13.300	13.830	13.531	4,290,830
2022-02-14	14.320	14.630	14.300	14.550	14.236	791,540
2022-02-11	14.660	14.660	14.280	14.480	14.167	1,027,840
2022-02-10	14.550	14.690	14.410	14.510	14.197	965,300
2022-02-09	14.850	14.890	14.500	14.620	14.304	1,039,120
2022-02-08	14.380	14.820	14.250	14.690	14.373	1,977,161
2022-02-07	14.000	14.430	14.000	14.380	14.070	1,379,320

← NewerPage 19 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.