Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.100	12.240	11.930	12.130	12.130	2,836,600
2026-07-16	12.330	12.370	11.740	12.200	12.200	4,271,620
2026-07-15	11.450	12.540	11.410	12.150	12.150	8,078,420
2026-07-14	11.510	11.700	11.430	11.510	11.510	1,871,100
2026-07-13	11.810	11.970	11.460	11.580	11.580	2,592,040
2026-07-10	12.020	12.040	11.800	11.850	11.850	1,779,300
2026-07-09	12.200	12.200	11.710	12.020	12.020	2,451,160
2026-07-08	12.010	12.450	12.010	12.230	12.230	3,935,840
2026-07-07	12.200	12.310	11.930	12.150	12.150	2,527,200
2026-07-06	11.800	12.320	11.800	12.230	12.230	4,494,780
2026-07-03	11.390	11.930	11.320	11.800	11.800	3,548,860
2026-07-02	11.310	11.570	11.300	11.390	11.390	1,635,140
2026-07-01	11.110	11.500	11.020	11.400	11.400	1,964,540
2026-06-30	11.160	11.350	11.010	11.110	11.110	1,743,100
2026-06-29	11.050	11.270	10.550	11.270	11.270	2,481,600
2026-06-26	10.900	11.350	10.810	11.130	11.130	2,034,360
2026-06-25	11.190	11.190	10.860	11.020	11.020	2,093,190
2026-06-24	11.280	11.370	11.100	11.180	11.180	1,844,994
2026-06-23	11.060	11.400	11.010	11.370	11.370	2,316,180
2026-06-22	11.250	11.480	10.950	11.060	11.060	4,111,062
2026-06-18	11.160	11.190	10.850	11.070	11.070	2,694,300
2026-06-17	11.450	11.470	11.020	11.160	11.160	2,360,460
2026-06-16	11.650	11.800	11.370	11.450	11.450	2,182,300
2026-06-15	11.360	11.900	11.260	11.650	11.650	3,813,740
2026-06-12	11.690	11.960	11.320	11.330	11.330	4,014,100
2026-06-11	11.130	12.080	11.010	11.690	11.690	7,099,560
2026-06-10	10.670	11.330	10.560	11.200	11.200	4,391,960
2026-06-09	10.590	10.790	10.510	10.660	10.660	1,906,680
2026-06-08	10.750	10.880	10.200	10.580	10.580	2,624,620
2026-06-05	10.910	10.990	10.700	10.850	10.850	1,276,700
2026-06-04	11.000	11.090	10.840	10.910	10.910	1,677,600
2026-06-03	11.090	11.180	10.900	11.010	11.010	1,935,900
2026-06-02	11.320	11.470	11.060	11.130	11.130	1,617,706
2026-06-01	11.000	11.400	10.910	11.300	11.300	2,076,660
2026-05-29	11.330	11.420	10.970	11.000	11.000	2,583,200
2026-05-28	11.310	11.640	11.260	11.320	11.320	2,763,080
2026-05-27	11.370	11.420	11.060	11.370	11.370	2,451,080
2026-05-26	11.700	11.750	11.290	11.400	11.400	1,895,540
2026-05-25	12.080	12.080	11.600	11.700	11.700	2,289,000
2026-05-22	11.990	12.050	11.610	11.930	11.930	2,496,920
2026-05-21	12.420	12.450	11.800	11.850	11.850	3,320,260
2026-05-20	12.370	12.490	12.160	12.380	12.380	2,534,660
2026-05-19	12.500	12.650	12.330	12.380	12.380	3,382,200
2026-05-18	12.240	12.460	11.940	12.410	12.410	4,051,820
2026-05-15	12.110	12.550	12.110	12.240	12.240	2,981,440
2026-05-14	12.370	12.480	12.150	12.250	12.250	2,716,100
2026-05-13	12.550	12.550	12.110	12.370	12.370	3,264,320
2026-05-12	12.550	12.780	12.130	12.210	12.210	3,872,920
2026-05-11	12.290	12.610	12.290	12.370	12.370	2,684,160
2026-05-08	12.280	12.280	12.160	12.280	12.280	1,984,120
2026-05-07	12.200	12.330	12.120	12.250	12.250	2,222,650
2026-05-06	12.070	12.200	12.000	12.200	12.200	2,702,280
2026-04-30	12.050	12.120	11.920	12.050	12.050	1,762,600
2026-04-29	11.660	12.050	11.660	12.020	12.020	2,085,160
2026-04-28	12.000	12.000	11.780	11.890	11.890	1,614,900
2026-04-27	11.900	11.950	11.650	11.870	11.870	2,180,560
2026-04-24	11.830	11.980	11.700	11.900	11.900	2,402,387
2026-04-23	11.850	11.940	11.780	11.830	11.830	1,650,960
2026-04-22	11.880	11.950	11.790	11.880	11.880	1,467,799
2026-04-21	12.070	12.070	11.760	11.880	11.880	1,489,400

← NewerPage 2 of 5 · 242 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.