Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	29.360	29.690	28.990	29.000	19.864	2,897,019
2024-07-26	29.520	29.930	29.200	29.480	20.193	2,871,119
2024-07-25	29.500	29.990	28.860	29.560	20.248	4,124,232
2024-07-24	30.340	30.410	29.160	29.600	20.275	4,236,955
2024-07-23	31.900	31.930	30.410	30.440	20.851	4,601,211
2024-07-22	32.280	32.780	31.810	31.900	21.851	3,664,652
2024-07-19	31.890	32.460	31.610	32.270	22.104	3,570,418
2024-07-18	31.050	32.340	30.750	32.300	22.125	6,176,608
2024-07-17	31.070	31.180	30.230	31.050	21.268	4,055,872
2024-07-16	31.920	32.000	30.440	31.140	21.330	5,923,871
2024-07-15	32.320	32.430	31.640	31.950	21.885	3,445,771
2024-07-12	32.980	32.980	32.180	32.490	22.255	4,405,431
2024-07-11	32.720	33.580	32.200	32.970	22.584	5,760,577
2024-07-10	32.700	33.280	32.120	32.320	22.138	5,284,886
2024-07-09	31.600	32.920	31.320	32.850	22.501	5,925,777
2024-07-08	31.980	31.980	31.020	31.600	21.645	4,230,798
2024-07-05	30.910	32.330	30.560	32.120	22.001	6,661,057
2024-07-04	31.490	31.570	30.850	31.010	21.241	2,893,799
2024-07-03	31.730	31.910	30.980	31.280	21.426	3,678,913
2024-07-02	32.790	32.900	31.510	31.700	21.714	5,837,435
2024-07-01	31.980	33.200	31.740	33.000	22.604	4,969,018
2024-06-28	32.090	32.710	31.960	32.010	21.926	4,486,998
2024-06-27	33.010	33.100	32.060	32.090	21.981	5,174,398
2024-06-26	33.150	33.800	32.940	33.120	22.686	7,188,295
2024-06-25	33.880	33.980	32.770	33.330	22.830	6,162,934
2024-06-24	34.360	34.930	33.730	33.810	23.159	4,820,758
2024-06-21	34.860	35.230	34.350	34.760	23.810	3,130,539
2024-06-20	35.350	36.060	34.540	34.880	23.892	4,370,658
2024-06-19	36.050	36.140	35.210	35.330	24.200	3,122,721
2024-06-18	36.430	36.750	35.760	36.050	24.693	3,948,278
2024-06-17	34.990	36.860	34.920	36.410	24.940	6,509,938
2024-06-14	36.510	36.900	35.010	35.310	24.186	8,266,152
2024-06-13	38.060	38.290	36.340	36.680	25.125	7,216,616
2024-06-12	37.160	38.820	36.880	38.120	26.111	6,925,240
2024-06-11	37.510	37.550	36.800	37.160	25.454	4,282,602
2024-06-07	38.680	39.130	36.960	37.510	25.693	8,083,692
2024-06-06	37.260	40.280	37.260	38.680	26.495	14,247,934
2024-06-05	36.880	37.870	36.700	36.710	25.145	6,375,317
2024-06-04	35.800	36.980	35.680	36.810	25.214	4,638,507
2024-06-03	35.800	36.670	35.600	36.100	24.728	4,188,686
2024-05-31	36.120	36.480	35.700	35.850	24.556	2,927,399
2024-05-30	36.600	36.770	35.970	36.060	24.700	3,376,379
2024-05-29	36.300	37.080	36.010	36.880	25.262	4,760,278
2024-05-28	37.160	37.280	35.910	36.200	24.796	6,356,221
2024-05-27	36.880	37.320	36.800	37.300	25.549	4,398,238
2024-05-24	37.600	37.830	36.900	36.940	25.303	3,989,071
2024-05-23	38.760	38.760	36.830	37.650	25.789	10,763,677
2024-05-22	40.410	40.500	38.200	38.700	26.508	7,623,090
2024-05-21	39.750	40.700	39.220	40.300	27.604	5,877,055
2024-05-20	40.020	40.380	39.220	39.750	27.228	9,733,168
2024-05-17	39.390	41.350	39.170	40.360	27.645	8,816,230
2024-05-16	86.180	86.220	79.970	80.280	26.981	13,564,283
2024-05-15	90.230	90.230	85.250	85.880	28.863	8,422,500
2024-05-14	84.980	89.600	84.180	89.490	30.076	9,646,416
2024-05-13	86.710	87.000	84.050	84.880	28.527	4,978,398
2024-05-10	86.440	87.420	85.300	85.800	28.836	4,228,331
2024-05-09	83.710	87.280	83.710	86.670	29.129	6,694,979
2024-05-08	85.220	86.100	83.380	83.590	28.094	4,256,558
2024-05-07	85.160	87.950	84.790	85.350	28.685	5,736,861
2024-05-06	81.410	86.500	81.410	85.790	28.833	8,994,078

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0700 CNY
2025-06-04	0.3000 CNY
2024-09-02	0.6000 CNY
2024-05-17	1.5000 CNY
2023-06-02	1.0000 CNY
2022-06-27	0.4500 CNY
2021-06-02	0.1500 CNY
2020-11-06	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.