Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	16.110	16.250	15.800	15.820	15.820	2,174,600
2025-04-21	16.050	16.320	15.920	16.110	16.110	3,108,300
2025-04-18	16.520	16.690	16.030	16.110	16.110	4,387,086
2025-04-17	16.100	17.050	15.900	16.800	16.800	6,171,020
2025-04-16	17.110	17.110	15.880	16.040	16.040	8,097,944
2025-04-15	15.730	17.110	15.440	17.110	17.110	9,227,397
2025-04-14	15.000	15.850	14.850	15.550	15.550	5,427,000
2025-04-11	14.150	14.940	13.890	14.690	14.690	3,834,920
2025-04-10	13.790	14.410	13.790	14.150	14.150	3,433,054
2025-04-09	13.400	13.830	12.500	13.700	13.700	4,850,800
2025-04-08	13.870	14.200	13.260	13.620	13.620	5,934,733
2025-04-07	14.800	14.980	14.040	14.040	14.040	2,354,000
2025-04-03	15.530	15.850	15.430	15.600	15.600	2,487,100
2025-04-02	15.700	15.880	15.520	15.700	15.700	1,982,660
2025-04-01	15.700	15.950	15.530	15.610	15.610	2,225,307
2025-03-31	15.580	15.790	15.290	15.700	15.700	2,587,380
2025-03-28	15.790	15.800	15.340	15.480	15.480	3,475,408
2025-03-27	15.800	15.980	15.500	15.790	15.790	3,507,820
2025-03-26	15.820	16.280	15.810	15.870	15.870	3,735,368
2025-03-25	15.840	16.070	15.590	15.810	15.810	3,947,540
2025-03-24	15.800	16.140	15.290	15.840	15.840	7,738,760
2025-03-21	16.450	16.590	15.750	15.840	15.840	7,482,240
2025-03-20	16.830	16.900	16.060	16.610	16.610	7,834,129
2025-03-19	16.000	16.940	16.000	16.810	16.810	7,191,920
2025-03-18	15.750	16.190	15.750	16.040	16.040	5,800,778
2025-03-17	15.400	16.460	15.400	15.930	15.930	7,132,940
2025-03-14	15.230	15.420	15.060	15.390	15.390	4,964,372
2025-03-13	15.480	15.650	15.000	15.320	15.320	7,489,420
2025-03-12	15.040	15.550	15.040	15.490	15.490	7,178,620
2025-03-11	14.760	15.320	14.710	15.150	15.150	8,153,120
2025-03-10	14.310	15.390	14.020	15.030	15.030	11,683,598
2025-03-07	13.630	14.180	13.530	14.000	14.000	7,193,880
2025-03-06	13.570	13.800	13.500	13.640	13.640	4,411,409
2025-03-05	13.500	13.640	13.400	13.540	13.540	3,979,982
2025-03-04	13.100	13.500	13.030	13.460	13.460	4,923,780
2025-03-03	13.150	13.590	13.000	13.230	13.230	5,896,380
2025-02-28	13.280	13.300	13.000	13.040	13.040	3,297,880
2025-02-27	13.370	13.460	12.970	13.300	13.300	4,619,100
2025-02-26	13.110	13.570	13.020	13.250	13.250	5,453,723
2025-02-25	13.200	13.450	13.100	13.100	13.100	6,846,260
2025-02-24	12.990	13.620	12.860	13.500	13.500	12,000,420
2025-02-21	13.950	14.100	13.340	13.550	13.550	22,725,040
2025-02-20	12.410	13.500	12.410	13.500	13.500	14,476,457
2025-02-19	11.540	12.290	11.540	12.270	12.270	6,586,699
2025-02-18	11.590	11.990	11.520	11.610	11.610	3,660,823
2025-02-17	11.700	11.840	11.520	11.530	11.530	2,576,800
2025-02-14	11.650	11.820	11.650	11.740	11.740	1,814,660
2025-02-13	11.670	12.150	11.570	11.780	11.780	4,461,540
2025-02-12	11.270	11.720	11.210	11.670	11.670	4,096,939
2025-02-11	11.270	11.350	11.150	11.270	11.270	1,889,120
2025-02-10	11.250	11.320	11.220	11.270	11.270	1,701,780
2025-02-07	11.100	11.390	11.000	11.240	11.240	2,997,459
2025-02-06	10.980	11.100	10.900	11.090	11.090	1,694,203
2025-02-05	10.990	11.020	10.870	10.990	10.990	1,048,940
2025-01-27	10.990	11.080	10.920	10.930	10.930	1,557,680
2025-01-24	10.930	10.990	10.850	10.930	10.930	1,359,126
2025-01-23	10.990	11.170	10.940	10.940	10.940	2,741,020
2025-01-22	10.980	11.000	10.790	10.830	10.830	1,278,520
2025-01-21	11.050	11.080	10.930	10.970	10.970	1,218,860
2025-01-20	11.150	11.150	10.980	11.010	11.010	1,648,280

← NewerPage 7 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.