Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.930	11.180	10.870	11.000	11.000	1,898,240
2025-01-16	11.050	11.140	10.850	10.930	10.930	2,269,940
2025-01-15	10.960	10.980	10.800	10.920	10.920	2,306,429
2025-01-14	10.800	11.070	10.780	11.040	11.040	4,131,880
2025-01-13	11.000	11.170	10.690	10.780	10.780	3,082,357
2025-01-10	11.540	11.620	11.240	11.240	11.240	1,434,400
2025-01-09	11.600	11.680	11.450	11.590	11.590	1,183,103
2025-01-08	11.630	11.650	11.350	11.610	11.610	1,755,280
2025-01-07	11.440	11.750	11.390	11.670	11.670	1,894,100
2025-01-06	11.420	11.590	11.220	11.440	11.440	1,540,600
2025-01-03	11.620	11.750	11.360	11.420	11.420	2,358,449
2025-01-02	11.950	11.990	11.480	11.590	11.590	3,408,459
2024-12-31	12.200	12.200	11.900	11.940	11.940	2,437,509
2024-12-30	12.250	12.260	12.100	12.190	12.190	1,582,299
2024-12-27	12.010	12.350	12.000	12.250	12.250	3,237,380
2024-12-26	11.990	12.140	11.910	12.070	12.070	1,742,926
2024-12-25	12.070	12.170	11.850	12.050	12.050	2,447,626
2024-12-24	11.900	12.080	11.870	12.060	12.060	1,622,900
2024-12-23	12.020	12.140	11.870	11.900	11.900	2,297,560
2024-12-20	11.950	12.090	11.950	12.050	12.050	1,437,260
2024-12-19	11.940	12.020	11.770	11.970	11.970	2,247,220
2024-12-18	12.160	12.240	11.980	12.020	12.020	2,295,680
2024-12-17	12.500	12.510	12.100	12.110	12.110	3,860,800
2024-12-16	12.590	12.730	12.470	12.520	12.520	3,823,400
2024-12-13	12.570	12.690	12.410	12.470	12.470	5,090,100
2024-12-12	12.440	12.630	12.350	12.600	12.600	4,664,229
2024-12-11	12.740	12.790	12.330	12.480	12.480	7,949,153
2024-12-10	12.960	13.450	12.750	12.800	12.800	9,245,763
2024-12-09	12.690	13.030	12.610	12.720	12.720	5,651,480
2024-12-06	12.680	12.720	12.530	12.700	12.700	3,291,100
2024-12-05	12.560	12.710	12.510	12.660	12.660	2,468,400
2024-12-04	12.760	12.830	12.460	12.560	12.560	3,352,720
2024-12-03	12.750	12.840	12.640	12.760	12.760	2,761,680
2024-12-02	12.530	12.830	12.510	12.760	12.760	4,616,340
2024-11-29	12.370	12.590	12.280	12.490	12.490	3,756,039
2024-11-28	12.300	12.430	12.160	12.350	12.350	3,084,600
2024-11-27	12.290	12.300	11.830	12.300	12.300	2,720,252
2024-11-26	12.420	12.500	12.170	12.190	12.190	1,978,760
2024-11-25	12.400	12.620	12.220	12.410	12.410	3,271,060
2024-11-22	12.810	12.850	12.140	12.150	12.150	3,363,680
2024-11-21	12.850	13.020	12.690	12.760	12.760	3,287,919
2024-11-20	12.610	12.770	12.500	12.760	12.760	3,279,160
2024-11-19	12.320	12.540	12.250	12.540	12.540	2,384,285
2024-11-18	12.540	12.550	12.100	12.310	12.310	2,257,589
2024-11-15	12.400	12.640	12.340	12.410	12.410	2,445,489
2024-11-14	12.710	12.750	12.370	12.450	12.450	2,293,960
2024-11-13	12.750	12.930	12.480	12.720	12.720	2,998,170
2024-11-12	12.940	13.160	12.630	12.760	12.760	3,886,360
2024-11-11	12.440	13.190	12.400	12.900	12.900	6,379,629
2024-11-08	12.760	12.860	12.430	12.540	12.540	3,466,773
2024-11-07	12.180	12.670	12.180	12.640	12.640	4,121,260
2024-11-06	12.300	12.400	12.180	12.400	12.400	3,369,541
2024-11-05	12.100	12.530	11.940	12.360	12.360	4,719,880
2024-11-04	11.680	12.200	11.670	12.090	12.090	3,332,660
2024-11-01	12.110	12.170	11.750	11.770	11.770	3,617,400
2024-10-31	12.350	12.510	12.080	12.210	12.210	3,998,975
2024-10-30	12.220	12.390	12.080	12.200	12.200	2,011,880
2024-10-29	12.650	12.660	12.220	12.330	12.330	2,398,500
2024-10-28	12.440	12.690	12.300	12.540	12.540	2,837,920
2024-10-25	12.130	12.450	12.130	12.400	12.400	3,069,754

← NewerPage 8 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.