Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	16.720	16.720	15.290	15.460	15.460	15,798,849
2025-07-18	15.200	15.200	15.200	15.200	15.200	0
2025-07-17	15.200	15.200	15.200	15.200	15.200	0
2025-07-16	15.200	15.200	15.200	15.200	15.200	0
2025-07-15	15.200	15.200	15.200	15.200	15.200	0
2025-07-14	15.200	15.200	15.200	15.200	15.200	0
2025-07-11	15.200	15.200	15.200	15.200	15.200	0
2025-07-10	15.200	15.200	15.200	15.200	15.200	0
2025-07-09	15.200	15.200	15.200	15.200	15.200	0
2025-07-08	15.200	15.200	15.200	15.200	15.200	0
2025-07-07	15.430	15.510	15.100	15.200	15.200	1,643,300
2025-07-04	15.200	15.740	15.200	15.430	15.430	3,109,638
2025-07-03	15.480	15.520	15.150	15.220	15.220	1,483,252
2025-07-02	15.850	15.880	15.380	15.420	15.420	2,416,620
2025-07-01	15.770	15.870	15.530	15.790	15.790	2,295,700
2025-06-30	15.760	16.040	15.510	15.750	15.750	4,166,080
2025-06-27	15.230	15.750	15.090	15.730	15.730	4,771,660
2025-06-26	14.830	15.250	14.830	15.120	15.120	2,996,340
2025-06-25	14.880	14.980	14.600	14.830	14.830	1,955,840
2025-06-24	14.340	14.880	14.280	14.740	14.740	2,425,900
2025-06-23	14.050	14.370	13.940	14.320	14.320	1,532,800
2025-06-20	14.110	14.590	14.100	14.170	14.170	2,062,300
2025-06-19	14.360	14.610	14.100	14.130	14.130	1,757,780
2025-06-18	14.200	14.380	13.840	14.360	14.360	2,119,380
2025-06-17	14.530	14.530	14.050	14.120	14.120	2,622,140
2025-06-16	14.630	14.670	14.440	14.450	14.450	1,837,860
2025-06-13	14.830	14.910	14.480	14.630	14.630	1,706,380
2025-06-12	14.810	15.090	14.680	14.830	14.830	1,937,900
2025-06-11	14.650	14.870	14.500	14.790	14.790	1,714,740
2025-06-10	14.760	15.150	14.480	14.600	14.600	3,488,600
2025-06-09	14.900	15.030	14.650	14.770	14.770	2,414,700
2025-06-06	15.180	15.180	14.750	14.920	14.920	3,263,560
2025-06-05	15.300	15.390	15.050	15.070	15.070	1,674,400
2025-06-04	15.620	15.650	15.160	15.240	15.240	2,952,740
2025-06-03	15.880	16.280	15.530	15.560	15.560	3,527,020
2025-05-30	15.750	16.140	15.220	15.880	15.880	4,146,840
2025-05-29	15.600	15.930	15.360	15.590	15.590	2,851,800
2025-05-28	15.110	15.990	15.110	15.600	15.600	4,491,240
2025-05-27	15.400	15.400	15.000	15.140	15.140	2,960,125
2025-05-26	15.670	15.790	15.220	15.380	15.380	2,178,305
2025-05-23	15.500	15.950	15.460	15.680	15.680	2,783,463
2025-05-22	15.760	15.930	15.430	15.600	15.600	2,078,100
2025-05-21	15.880	15.880	15.550	15.750	15.750	2,451,905
2025-05-20	16.180	16.180	15.730	15.910	15.910	2,065,560
2025-05-19	16.370	16.370	15.500	16.000	16.000	3,218,320
2025-05-16	16.190	16.730	16.180	16.280	16.280	2,984,920
2025-05-15	16.520	16.660	16.060	16.250	16.250	2,497,400
2025-05-14	17.030	17.030	16.480	16.560	16.560	4,350,703
2025-05-13	17.200	17.620	16.900	17.030	17.030	3,764,600
2025-05-12	17.410	17.880	17.130	17.150	17.150	3,881,680
2025-05-09	17.200	17.660	17.050	17.330	17.330	3,178,461
2025-05-08	16.780	17.660	16.700	17.370	17.370	7,464,160
2025-05-07	17.700	17.800	16.660	16.870	16.870	6,321,460
2025-05-06	16.710	17.890	16.580	17.560	17.560	9,462,774
2025-04-30	15.830	16.630	15.710	16.350	16.350	5,044,992
2025-04-29	15.970	16.140	15.630	15.970	15.970	2,964,382
2025-04-28	16.650	16.730	15.700	15.730	15.730	4,932,960
2025-04-25	16.540	16.690	16.260	16.650	16.650	3,474,386
2025-04-24	15.700	16.540	15.620	16.510	16.510	7,121,260
2025-04-23	15.960	16.230	15.510	15.610	15.610	4,319,220

← NewerPage 6 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.