Ningbo Changhong Polymer Scientific & Technical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 17.980 | 17.980 | 17.310 | 17.860 | 17.860 | 4,468,060 |
| 2025-10-20 | 17.290 | 17.960 | 17.290 | 17.760 | 17.760 | 6,024,220 |
| 2025-10-17 | 17.800 | 18.220 | 17.320 | 17.430 | 17.430 | 7,383,880 |
| 2025-10-16 | 17.540 | 18.160 | 17.380 | 17.770 | 17.770 | 6,377,326 |
| 2025-10-15 | 16.670 | 17.620 | 16.670 | 17.540 | 17.540 | 7,202,606 |
| 2025-10-14 | 16.780 | 17.150 | 16.600 | 16.840 | 16.840 | 6,259,180 |
| 2025-10-13 | 16.150 | 17.050 | 15.960 | 16.820 | 16.820 | 8,594,540 |
| 2025-10-10 | 15.800 | 16.740 | 15.660 | 16.590 | 16.590 | 11,111,414 |
| 2025-10-09 | 15.060 | 16.230 | 15.060 | 15.830 | 15.830 | 9,820,810 |
| 2025-09-30 | 14.580 | 15.030 | 14.410 | 15.020 | 15.020 | 4,837,380 |
| 2025-09-29 | 13.930 | 14.790 | 13.460 | 14.660 | 14.660 | 6,893,826 |
| 2025-09-26 | 13.920 | 14.260 | 13.780 | 13.950 | 13.950 | 2,417,740 |
| 2025-09-25 | 13.910 | 14.080 | 13.880 | 13.920 | 13.920 | 1,680,960 |
| 2025-09-24 | 14.070 | 14.140 | 13.900 | 14.000 | 14.000 | 2,217,720 |
| 2025-09-23 | 14.210 | 14.400 | 13.850 | 14.060 | 14.060 | 2,642,480 |
| 2025-09-22 | 14.690 | 14.690 | 13.980 | 14.200 | 14.200 | 2,310,020 |
| 2025-09-19 | 14.290 | 14.340 | 14.000 | 14.200 | 14.200 | 2,269,140 |
| 2025-09-18 | 14.560 | 14.560 | 14.100 | 14.180 | 14.180 | 2,474,900 |
| 2025-09-17 | 14.560 | 14.760 | 14.460 | 14.550 | 14.550 | 2,430,092 |
| 2025-09-16 | 14.580 | 14.730 | 14.470 | 14.670 | 14.670 | 2,144,512 |
| 2025-09-15 | 14.890 | 14.890 | 14.440 | 14.570 | 14.570 | 3,789,960 |
| 2025-09-12 | 15.200 | 15.320 | 14.830 | 14.890 | 14.890 | 3,493,320 |
| 2025-09-11 | 14.930 | 15.350 | 14.870 | 15.220 | 15.220 | 3,760,660 |
| 2025-09-10 | 15.210 | 15.230 | 14.860 | 15.060 | 15.060 | 3,867,840 |
| 2025-09-09 | 15.590 | 15.660 | 15.100 | 15.260 | 15.260 | 3,205,700 |
| 2025-09-08 | 15.490 | 15.800 | 15.350 | 15.590 | 15.590 | 4,534,678 |
| 2025-09-05 | 15.240 | 15.500 | 14.990 | 15.470 | 15.470 | 2,732,300 |
| 2025-09-04 | 15.460 | 15.630 | 14.970 | 15.270 | 15.270 | 4,302,260 |
| 2025-09-03 | 15.110 | 16.350 | 14.800 | 15.560 | 15.560 | 8,170,780 |
| 2025-09-02 | 15.320 | 15.460 | 14.780 | 15.180 | 15.180 | 2,988,920 |
| 2025-09-01 | 15.000 | 15.450 | 14.910 | 15.350 | 15.350 | 4,158,480 |
| 2025-08-29 | 15.100 | 15.230 | 14.820 | 15.060 | 15.060 | 3,735,466 |
| 2025-08-28 | 14.970 | 15.190 | 14.410 | 15.100 | 15.100 | 4,725,670 |
| 2025-08-27 | 15.800 | 15.800 | 14.920 | 14.970 | 14.970 | 5,554,098 |
| 2025-08-26 | 15.550 | 16.000 | 15.440 | 15.800 | 15.800 | 5,501,580 |
| 2025-08-25 | 15.660 | 15.900 | 15.480 | 15.670 | 15.670 | 7,180,940 |
| 2025-08-22 | 16.910 | 16.910 | 15.280 | 15.650 | 15.650 | 14,950,116 |
| 2025-08-21 | 14.460 | 15.950 | 14.440 | 15.950 | 15.950 | 7,998,322 |
| 2025-08-20 | 14.360 | 14.500 | 14.120 | 14.500 | 14.500 | 3,285,960 |
| 2025-08-19 | 14.400 | 14.440 | 14.110 | 14.360 | 14.360 | 3,641,660 |
| 2025-08-18 | 14.340 | 14.670 | 14.230 | 14.400 | 14.400 | 5,053,304 |
| 2025-08-15 | 13.790 | 14.460 | 13.790 | 14.250 | 14.250 | 4,489,902 |
| 2025-08-14 | 14.110 | 14.110 | 13.770 | 13.780 | 13.780 | 2,547,160 |
| 2025-08-13 | 14.150 | 14.150 | 14.000 | 14.110 | 14.110 | 1,740,560 |
| 2025-08-12 | 14.320 | 14.360 | 13.960 | 14.100 | 14.100 | 2,863,160 |
| 2025-08-11 | 14.260 | 14.450 | 14.220 | 14.320 | 14.320 | 2,237,794 |
| 2025-08-08 | 14.190 | 14.480 | 14.030 | 14.250 | 14.250 | 3,607,380 |
| 2025-08-07 | 14.270 | 14.500 | 14.050 | 14.370 | 14.370 | 3,254,740 |
| 2025-08-06 | 14.380 | 14.570 | 14.200 | 14.270 | 14.270 | 2,510,864 |
| 2025-08-05 | 14.280 | 14.690 | 14.240 | 14.440 | 14.440 | 3,029,300 |
| 2025-08-04 | 14.200 | 14.280 | 14.110 | 14.240 | 14.240 | 2,106,940 |
| 2025-08-01 | 14.190 | 14.390 | 14.150 | 14.270 | 14.270 | 1,876,100 |
| 2025-07-31 | 14.510 | 14.550 | 14.180 | 14.250 | 14.250 | 2,877,014 |
| 2025-07-30 | 14.550 | 14.680 | 14.430 | 14.500 | 14.500 | 2,548,520 |
| 2025-07-29 | 14.790 | 14.990 | 14.510 | 14.600 | 14.600 | 3,600,286 |
| 2025-07-28 | 14.680 | 15.700 | 14.610 | 14.950 | 14.950 | 8,064,118 |
| 2025-07-25 | 14.910 | 14.910 | 14.560 | 14.610 | 14.610 | 3,331,206 |
| 2025-07-24 | 15.000 | 15.000 | 14.580 | 14.770 | 14.770 | 4,153,000 |
| 2025-07-23 | 14.980 | 15.260 | 14.830 | 14.880 | 14.880 | 4,221,700 |
| 2025-07-22 | 15.310 | 15.310 | 14.390 | 15.130 | 15.130 | 8,238,098 |
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.