Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.070	12.160	11.980	12.000	12.000	1,744,800
2026-04-17	12.160	12.160	11.970	12.080	12.080	1,633,580
2026-04-16	12.040	12.160	11.960	12.160	12.160	1,391,280
2026-04-15	12.220	12.270	11.970	12.000	12.000	1,857,000
2026-04-14	12.180	12.290	12.040	12.180	12.180	1,420,380
2026-04-13	12.200	12.200	11.850	12.140	12.140	2,173,960
2026-04-10	12.240	12.390	12.180	12.200	12.200	1,176,400
2026-04-09	12.410	12.470	12.200	12.240	12.240	1,810,300
2026-04-08	12.200	12.590	12.200	12.490	12.490	2,639,740
2026-04-07	11.970	12.400	11.930	12.270	12.270	2,103,420
2026-04-03	12.320	12.360	11.950	11.960	11.960	1,691,500
2026-04-02	12.390	12.510	12.180	12.290	12.290	2,415,700
2026-04-01	12.060	12.420	12.060	12.410	12.410	2,619,540
2026-03-31	12.260	12.270	11.980	11.980	11.980	1,855,200
2026-03-30	11.900	12.210	11.880	12.170	12.170	1,968,320
2026-03-27	11.660	12.030	11.660	12.030	12.030	1,601,900
2026-03-26	11.840	12.000	11.660	11.810	11.810	1,555,100
2026-03-25	11.830	11.890	11.660	11.880	11.880	1,782,740
2026-03-24	11.440	11.590	11.280	11.570	11.570	2,251,400
2026-03-23	11.740	11.800	11.240	11.310	11.310	3,228,226
2026-03-20	12.280	12.370	11.930	11.950	11.950	2,000,600
2026-03-19	12.500	12.690	12.300	12.320	12.320	1,816,420
2026-03-18	12.480	12.610	12.340	12.600	12.600	1,753,500
2026-03-17	12.540	12.620	12.400	12.480	12.480	2,116,600
2026-03-16	12.680	12.760	12.420	12.510	12.510	3,243,800
2026-03-13	12.820	12.910	12.630	12.680	12.680	2,459,200
2026-03-12	12.940	13.070	12.810	12.890	12.890	2,397,100
2026-03-11	12.840	12.930	12.730	12.830	12.830	2,022,320
2026-03-10	12.710	12.840	12.700	12.830	12.830	1,837,240
2026-03-09	12.750	12.750	12.530	12.650	12.650	1,993,600
2026-03-06	12.490	12.790	12.440	12.790	12.790	2,370,900
2026-03-05	12.520	12.780	12.460	12.500	12.500	2,207,460
2026-03-04	12.430	12.630	12.410	12.440	12.440	2,185,180
2026-03-03	12.850	13.160	12.560	12.570	12.570	3,179,398
2026-03-02	12.750	12.890	12.460	12.890	12.890	4,529,660
2026-02-27	13.050	13.060	12.840	12.890	12.890	3,574,800
2026-02-26	13.450	13.450	13.070	13.090	13.090	3,891,500
2026-02-25	13.380	13.520	13.370	13.420	13.420	2,657,620
2026-02-24	13.150	13.750	13.140	13.380	13.380	5,003,840
2026-02-13	13.120	13.240	13.080	13.090	13.090	1,834,760
2026-02-12	13.440	13.450	13.110	13.120	13.120	2,971,300
2026-02-11	13.510	13.540	13.360	13.400	13.400	1,844,700
2026-02-10	13.290	13.690	13.260	13.460	13.460	3,687,900
2026-02-09	13.550	13.600	13.240	13.290	13.290	4,479,664
2026-02-06	13.420	13.570	13.310	13.440	13.440	2,444,940
2026-02-05	13.470	13.580	13.350	13.420	13.420	2,199,100
2026-02-04	13.730	13.850	13.430	13.470	13.470	4,620,370
2026-02-03	13.850	13.970	13.650	13.760	13.760	2,055,050
2026-02-02	14.140	14.200	13.700	13.730	13.730	2,549,144
2026-01-30	14.060	14.190	13.900	14.140	14.140	2,345,340
2026-01-29	13.910	14.080	13.520	14.070	14.070	3,988,794
2026-01-28	14.080	14.190	13.910	14.050	14.050	2,316,220
2026-01-27	14.410	14.410	13.910	14.080	14.080	4,205,366
2026-01-26	14.660	14.700	14.410	14.420	14.420	4,326,892
2026-01-23	14.820	14.900	14.560	14.670	14.670	5,214,300
2026-01-22	14.740	14.940	14.550	14.800	14.800	3,476,414
2026-01-21	14.770	14.950	14.700	14.730	14.730	4,244,380
2026-01-20	14.480	15.160	14.410	15.000	15.000	6,921,020
2026-01-19	14.550	14.740	14.310	14.480	14.480	5,993,400
2026-01-16	14.980	15.160	14.610	14.860	14.860	9,843,440

← NewerPage 3 of 21 · 1,215 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.