Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.290	15.590	14.250	14.980	14.980	16,559,880
2026-01-14	14.110	14.440	13.970	14.290	14.290	7,374,310
2026-01-13	14.170	14.370	14.080	14.110	14.110	6,160,125
2026-01-12	14.270	14.370	13.820	14.170	14.170	7,174,380
2026-01-09	14.260	14.350	13.980	14.240	14.240	6,047,240
2026-01-08	14.170	14.320	14.080	14.240	14.240	4,835,985
2026-01-07	14.380	14.480	14.080	14.180	14.180	4,066,949
2026-01-06	14.400	14.770	14.220	14.370	14.370	4,074,840
2026-01-05	14.270	14.450	14.200	14.340	14.340	2,745,140
2025-12-31	14.400	14.440	14.100	14.270	14.270	2,775,705
2025-12-30	14.660	14.660	14.360	14.400	14.400	2,298,980
2025-12-29	14.730	14.890	14.530	14.700	14.700	3,707,920
2025-12-26	14.860	15.200	14.700	14.760	14.760	2,950,840
2025-12-25	14.950	14.960	14.560	14.850	14.850	4,169,792
2025-12-24	15.050	15.120	14.860	14.930	14.930	1,957,200
2025-12-23	15.220	15.250	14.910	14.950	14.950	2,818,760
2025-12-22	15.450	15.450	15.160	15.220	15.220	3,370,360
2025-12-19	15.350	15.550	15.340	15.390	15.390	2,366,400
2025-12-18	15.200	15.790	15.130	15.320	15.320	3,943,720
2025-12-17	15.260	15.420	14.980	15.250	15.250	2,363,604
2025-12-16	15.330	15.480	15.150	15.380	15.380	3,293,800
2025-12-15	15.130	15.540	15.010	15.310	15.310	2,639,700
2025-12-12	15.170	15.360	15.070	15.130	15.130	2,875,500
2025-12-11	15.810	15.950	15.180	15.210	15.210	5,154,970
2025-12-10	15.870	16.470	15.030	15.560	15.560	8,116,290
2025-12-09	15.280	15.280	15.030	15.110	15.110	1,731,440
2025-12-08	15.200	15.470	15.140	15.250	15.250	2,235,780
2025-12-05	15.170	15.270	14.970	15.160	15.160	1,998,840
2025-12-04	15.850	15.850	15.100	15.110	15.110	3,715,990
2025-12-03	15.350	15.990	15.290	15.690	15.690	3,910,690
2025-12-02	15.560	15.600	15.270	15.360	15.360	1,763,630
2025-12-01	15.700	15.830	15.520	15.530	15.530	2,131,220
2025-11-28	15.630	15.730	15.510	15.700	15.700	1,526,300
2025-11-27	15.390	16.150	15.230	15.650	15.650	3,486,500
2025-11-26	15.710	15.710	15.330	15.370	15.370	1,742,940
2025-11-25	15.180	15.800	15.180	15.560	15.560	3,482,300
2025-11-24	15.780	15.780	15.130	15.200	15.200	6,247,340
2025-11-21	16.200	16.210	15.350	15.590	15.590	2,698,385
2025-11-20	16.370	16.540	16.240	16.340	16.340	1,956,760
2025-11-19	16.570	16.770	16.170	16.330	16.330	2,762,740
2025-11-18	17.070	17.490	16.610	16.700	16.700	3,372,280
2025-11-17	17.230	17.930	17.150	17.240	17.240	2,861,180
2025-11-14	17.670	17.800	17.230	17.250	17.250	3,150,700
2025-11-13	17.260	17.620	17.100	17.560	17.560	2,941,140
2025-11-12	17.500	17.720	17.200	17.300	17.300	2,692,240
2025-11-11	17.300	17.820	17.230	17.720	17.720	3,559,280
2025-11-10	18.270	18.760	17.030	17.450	17.450	8,400,280
2025-11-07	17.940	18.440	17.670	18.090	18.090	3,503,700
2025-11-06	17.970	18.080	17.800	17.970	17.970	2,812,900
2025-11-05	17.800	18.110	17.650	18.020	18.020	4,011,045
2025-11-04	18.710	18.970	17.900	17.950	17.950	4,946,820
2025-11-03	19.000	19.000	18.380	18.710	18.710	3,856,420
2025-10-31	18.520	19.060	18.520	18.840	18.840	4,920,820
2025-10-30	18.380	19.300	18.370	18.520	18.520	6,305,060
2025-10-29	18.460	18.650	17.890	18.560	18.560	4,279,980
2025-10-28	18.880	18.980	18.480	18.600	18.600	4,849,020
2025-10-27	18.140	19.000	18.000	18.620	18.620	6,282,840
2025-10-24	17.600	18.070	17.360	17.970	17.970	7,079,940
2025-10-23	17.850	17.850	17.300	17.600	17.600	3,782,360
2025-10-22	17.700	18.000	17.480	17.700	17.700	4,553,230

← NewerPage 4 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.