Ningbo Changhong Polymer Scientific & Technical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.100	12.250	12.040	12.130	12.130	1,483,480
2024-10-23	12.090	12.270	12.060	12.130	12.130	2,069,460
2024-10-22	11.880	12.190	11.880	12.090	12.090	2,628,280
2024-10-21	12.050	12.160	11.900	11.990	11.990	2,952,279
2024-10-18	11.900	12.170	11.790	12.050	12.050	2,647,593
2024-10-17	12.000	12.250	11.920	11.930	11.930	2,327,500
2024-10-16	11.590	12.070	11.530	11.950	11.950	2,209,760
2024-10-15	12.130	12.130	11.800	11.800	11.800	2,415,680
2024-10-14	11.980	12.190	11.870	12.110	12.110	2,338,260
2024-10-11	12.220	12.320	11.880	11.980	11.980	2,401,020
2024-10-10	12.000	12.510	11.920	12.140	12.140	3,447,820
2024-10-09	13.420	13.420	12.150	12.170	12.170	4,862,239
2024-10-08	14.700	14.700	12.900	13.500	13.500	7,581,980
2024-09-30	12.650	13.550	12.500	13.380	13.380	4,654,287
2024-09-27	12.020	12.390	12.020	12.370	12.370	1,692,427
2024-09-26	11.670	12.040	11.630	11.970	11.970	1,355,380
2024-09-25	11.980	11.980	11.610	11.680	11.680	1,120,403
2024-09-24	11.530	11.700	11.110	11.680	11.680	935,600
2024-09-23	11.360	11.480	11.340	11.370	11.370	477,000
2024-09-20	11.600	11.640	11.360	11.480	11.480	694,245
2024-09-19	11.410	11.600	11.250	11.520	11.520	934,600
2024-09-18	11.270	11.350	11.020	11.240	11.240	736,210
2024-09-13	11.520	11.560	11.280	11.290	11.290	748,050
2024-09-12	11.790	11.790	11.380	11.570	11.570	940,140
2024-09-11	11.560	11.780	11.460	11.570	11.570	755,900
2024-09-10	11.650	11.750	11.450	11.660	11.660	503,120
2024-09-09	11.680	11.810	11.560	11.650	11.650	632,560
2024-09-06	11.730	11.880	11.660	11.720	11.720	541,400
2024-09-05	11.850	11.920	11.790	11.850	11.850	760,240
2024-09-04	11.720	11.970	11.720	11.830	11.830	769,250
2024-09-03	11.590	12.020	11.590	11.850	11.850	1,390,200
2024-09-02	11.920	12.220	11.670	11.700	11.700	2,076,830
2024-08-30	11.760	12.040	11.570	11.660	11.660	1,747,905
2024-08-29	11.480	11.710	11.420	11.680	11.680	1,119,000
2024-08-28	11.240	11.570	11.190	11.480	11.480	652,400
2024-08-27	11.460	11.510	11.280	11.350	11.350	448,000
2024-08-26	11.310	11.520	11.310	11.520	11.520	536,640
2024-08-23	11.190	11.460	10.930	11.400	11.400	1,364,840
2024-08-22	11.400	11.400	11.170	11.210	11.210	388,740
2024-08-21	11.330	11.390	11.260	11.280	11.280	363,000
2024-08-20	11.570	11.620	11.370	11.410	11.410	549,420
2024-08-19	11.580	11.780	11.560	11.610	11.610	568,500
2024-08-16	11.740	11.770	11.570	11.670	11.670	774,340
2024-08-15	11.560	11.860	11.550	11.740	11.740	1,145,800
2024-08-14	11.750	11.780	11.590	11.650	11.650	430,000
2024-08-13	12.000	12.100	11.530	11.700	11.700	702,200
2024-08-12	11.560	11.740	11.490	11.730	11.730	1,096,200
2024-08-09	11.890	11.950	11.610	11.630	11.630	818,540
2024-08-08	11.620	11.930	11.450	11.890	11.890	1,129,040
2024-08-07	11.750	11.870	11.590	11.620	11.620	948,810
2024-08-06	11.650	11.840	11.590	11.760	11.760	1,131,020
2024-08-05	11.880	12.030	11.600	11.650	11.650	1,574,320
2024-08-02	12.100	12.230	12.000	12.000	12.000	1,654,000
2024-08-01	12.130	12.230	12.040	12.180	12.180	2,293,855
2024-07-31	12.560	12.700	11.970	12.230	12.230	5,434,830
2024-07-30	11.120	12.280	11.080	12.280	12.280	2,710,785
2024-07-29	11.550	11.550	11.110	11.160	11.160	1,943,500
2024-07-26	11.400	11.560	11.300	11.490	11.490	1,221,500
2024-07-25	11.430	11.580	11.180	11.400	11.400	809,345
2024-07-24	11.480	11.660	11.220	11.300	11.300	1,203,280

← NewerPage 9 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.