Ningbo Changhong Polymer Scientific & Technical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 15.230 | 15.400 | 15.080 | 15.210 | 14.882 | 2,419,860 |
| 2021-11-04 | 15.270 | 15.420 | 15.090 | 15.210 | 14.882 | 1,952,680 |
| 2021-11-03 | 14.850 | 15.460 | 14.800 | 15.270 | 14.940 | 3,519,860 |
| 2021-11-02 | 14.920 | 15.010 | 14.640 | 14.860 | 14.539 | 2,520,200 |
| 2021-11-01 | 14.250 | 15.200 | 14.150 | 14.920 | 14.598 | 5,051,320 |
| 2021-10-29 | 13.650 | 14.260 | 13.650 | 14.060 | 13.757 | 1,779,740 |
| 2021-10-28 | 13.970 | 14.060 | 13.600 | 13.640 | 13.346 | 1,397,635 |
| 2021-10-27 | 14.230 | 14.240 | 13.850 | 13.990 | 13.688 | 1,393,280 |
| 2021-10-26 | 14.510 | 14.580 | 14.140 | 14.230 | 13.923 | 1,549,960 |
| 2021-10-25 | 14.450 | 14.650 | 14.450 | 14.510 | 14.197 | 1,584,000 |
| 2021-10-22 | 14.630 | 14.650 | 14.310 | 14.440 | 14.128 | 1,520,700 |
| 2021-10-21 | 14.430 | 14.770 | 14.430 | 14.510 | 14.197 | 1,842,322 |
| 2021-10-20 | 14.440 | 14.470 | 14.210 | 14.380 | 14.070 | 1,345,562 |
| 2021-10-19 | 14.250 | 14.450 | 14.160 | 14.270 | 13.962 | 1,204,700 |
| 2021-10-18 | 14.260 | 14.550 | 14.250 | 14.260 | 13.952 | 1,625,240 |
| 2021-10-15 | 13.990 | 14.250 | 13.700 | 14.250 | 13.942 | 1,759,920 |
| 2021-10-14 | 14.070 | 14.090 | 13.920 | 13.940 | 13.639 | 1,127,600 |
← NewerPage 21 of 21 · 1,217 trading days
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.