Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.560	13.930	13.400	13.890	13.590	1,612,780
2022-01-27	14.060	14.260	13.400	13.500	13.209	1,725,760
2022-01-26	14.250	14.340	13.910	14.060	13.757	1,416,960
2022-01-25	14.680	14.730	14.000	14.060	13.757	2,040,861
2022-01-24	14.890	15.030	14.600	14.630	14.314	1,418,780
2022-01-21	15.260	15.260	14.810	14.890	14.569	1,288,960
2022-01-20	15.640	15.760	15.150	15.180	14.852	1,940,140
2022-01-19	15.510	15.840	15.430	15.640	15.302	1,735,880
2022-01-18	16.200	16.200	15.590	15.710	15.371	3,095,340
2022-01-17	15.660	16.280	15.600	16.110	15.762	3,390,440
2022-01-14	15.700	15.990	15.610	15.700	15.361	2,312,700
2022-01-13	15.560	16.090	15.460	15.780	15.439	3,730,360
2022-01-12	15.290	15.650	15.220	15.550	15.214	2,465,160
2022-01-11	15.090	15.480	15.090	15.290	14.960	2,253,260
2022-01-10	14.950	15.130	14.830	15.090	14.764	1,443,360
2022-01-07	15.190	15.330	14.900	14.940	14.618	1,970,920
2022-01-06	14.690	15.130	14.650	15.020	14.696	2,473,760
2022-01-05	14.970	15.080	14.510	14.640	14.324	1,819,540
2022-01-04	14.860	15.100	14.720	14.960	14.637	1,990,979
2021-12-31	14.610	14.820	14.520	14.770	14.451	1,141,798
2021-12-30	14.810	14.810	14.560	14.580	14.265	1,305,600
2021-12-29	14.660	14.880	14.410	14.750	14.432	1,441,260
2021-12-28	14.510	15.050	14.000	14.670	14.353	1,614,720
2021-12-27	14.770	14.770	14.470	14.530	14.216	1,740,500
2021-12-24	14.850	15.050	14.660	14.810	14.490	2,486,260
2021-12-23	14.750	15.060	14.690	14.910	14.588	1,729,626
2021-12-22	15.000	15.150	14.820	15.050	14.725	1,342,100
2021-12-21	14.760	15.110	14.650	15.000	14.676	1,352,460
2021-12-20	15.100	15.130	14.800	14.800	14.481	3,848,059
2021-12-17	15.720	15.950	15.510	15.550	15.214	2,518,515
2021-12-16	15.640	15.720	15.330	15.710	15.371	2,264,840
2021-12-15	15.330	15.780	15.250	15.590	15.253	2,274,300
2021-12-14	15.310	15.500	15.210	15.330	14.999	1,096,120
2021-12-13	15.570	15.780	15.250	15.310	14.980	2,260,120
2021-12-10	15.750	15.810	15.550	15.560	15.224	1,362,660
2021-12-09	15.880	15.880	15.630	15.670	15.332	1,813,520
2021-12-08	15.660	15.980	15.500	15.790	15.449	2,138,360
2021-12-07	16.050	16.190	15.370	15.620	15.283	2,914,000
2021-12-06	16.040	16.380	15.960	15.960	15.616	3,075,560
2021-12-03	15.930	16.410	15.900	16.170	15.821	4,488,385
2021-12-02	16.300	16.540	15.930	15.930	15.586	3,024,254
2021-12-01	16.200	16.430	15.940	16.350	15.997	2,273,960
2021-11-30	16.480	16.650	16.010	16.190	15.841	2,271,760
2021-11-29	16.280	16.430	15.660	16.420	16.066	3,076,580
2021-11-26	16.600	16.750	16.230	16.410	16.056	2,498,780
2021-11-25	16.870	16.870	16.560	16.680	16.320	1,775,600
2021-11-24	16.910	17.080	16.660	16.880	16.516	2,897,579
2021-11-23	16.670	17.500	16.660	16.910	16.545	7,060,568
2021-11-22	16.820	16.950	16.450	16.780	16.418	5,473,076
2021-11-19	15.410	16.900	15.360	16.760	16.398	8,855,848
2021-11-18	15.170	15.720	15.170	15.410	15.077	2,929,580
2021-11-17	15.000	15.310	14.990	15.210	14.882	1,445,260
2021-11-16	15.500	15.500	15.110	15.150	14.823	2,072,020
2021-11-15	14.750	15.370	14.720	15.310	14.980	3,902,446
2021-11-12	14.650	14.950	14.310	14.850	14.529	3,512,391
2021-11-11	15.410	15.410	14.980	15.050	14.725	1,659,460
2021-11-10	15.110	15.480	15.000	15.210	14.882	2,430,440
2021-11-09	15.000	15.230	14.750	15.100	14.774	2,065,360
2021-11-08	15.210	15.260	14.850	14.930	14.608	1,765,325
2021-11-05	15.230	15.400	15.080	15.210	14.882	2,419,860

← NewerPage 20 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.