Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	79.870	82.280	79.500	80.860	27.176	5,989,617
2024-04-29	81.300	82.950	79.820	80.050	26.904	6,928,927
2024-04-26	79.400	82.230	79.280	81.800	27.492	4,692,378
2024-04-25	78.600	79.930	78.520	79.400	26.685	2,596,366
2024-04-24	79.620	80.200	78.100	79.380	26.679	4,845,594
2024-04-23	79.800	80.800	79.000	79.600	26.753	3,864,452
2024-04-22	78.800	80.990	77.820	79.630	26.763	6,070,537
2024-04-19	82.140	82.900	79.060	79.500	26.719	7,435,402
2024-04-18	82.300	83.550	79.310	82.580	27.754	8,011,712
2024-04-17	87.000	87.500	74.200	83.660	28.117	11,438,446
2024-04-16	84.980	88.800	84.500	88.110	29.613	6,796,459
2024-04-15	85.220	86.340	83.200	85.500	28.735	4,062,518
2024-04-12	82.620	86.440	81.870	85.370	28.692	4,571,443
2024-04-11	80.050	83.150	79.920	81.940	27.539	2,781,208
2024-04-10	81.160	81.160	79.800	80.520	27.062	2,039,922
2024-04-09	80.150	82.000	79.020	81.230	27.300	2,624,890
2024-04-08	80.850	81.910	79.890	80.200	26.954	2,887,944
2024-04-03	79.710	81.300	78.920	80.800	27.156	3,600,894
2024-04-02	82.560	83.580	78.310	79.710	26.790	5,469,092
2024-04-01	78.400	83.080	78.400	82.770	27.818	5,184,016
2024-03-29	77.970	78.500	77.370	78.170	26.272	2,589,999
2024-03-28	79.100	79.800	77.000	78.000	26.215	2,823,519
2024-03-27	79.600	80.530	78.830	78.990	26.548	2,378,957
2024-03-26	79.920	80.280	78.360	79.600	26.753	2,351,750
2024-03-25	78.900	81.800	78.010	79.390	26.682	4,151,077
2024-03-22	77.490	78.680	76.400	77.920	26.188	3,686,758
2024-03-21	79.640	80.310	77.200	77.470	26.037	4,490,604
2024-03-20	79.890	80.640	78.810	79.630	26.763	1,958,092
2024-03-19	79.620	81.000	79.080	80.300	26.988	2,276,679
2024-03-18	80.100	80.800	78.710	79.990	26.884	3,749,683
2024-03-15	77.880	79.980	77.510	79.980	26.880	3,348,507
2024-03-14	77.690	78.180	76.920	77.600	26.080	2,182,599
2024-03-13	76.430	78.380	76.100	77.690	26.111	3,650,554
2024-03-12	77.560	77.970	75.910	76.490	25.707	3,389,659
2024-03-11	76.600	78.190	75.000	77.900	26.181	4,553,526
2024-03-08	75.890	77.280	75.100	76.650	25.761	3,207,119
2024-03-07	76.500	78.410	75.700	76.010	25.546	6,273,893
2024-03-06	71.020	77.880	69.800	76.490	25.707	6,753,160
2024-03-05	70.680	73.400	69.600	71.780	24.124	6,515,197
2024-03-04	67.700	71.600	67.220	70.730	23.771	7,404,594
2024-03-01	65.320	67.620	64.420	67.220	22.592	5,491,218
2024-02-29	61.980	65.190	61.710	65.100	21.879	4,780,578
2024-02-28	64.210	65.690	62.290	62.330	20.948	6,075,701
2024-02-27	62.410	64.780	62.410	64.200	21.577	4,950,555
2024-02-26	62.650	63.480	62.090	62.710	21.076	3,988,738
2024-02-23	63.050	63.450	61.860	62.770	21.096	3,402,839
2024-02-22	62.910	63.340	62.230	63.200	21.241	3,436,545
2024-02-21	62.040	65.490	61.610	63.010	21.177	5,505,576
2024-02-20	61.750	62.620	61.050	62.600	21.039	3,585,958
2024-02-19	63.100	63.240	61.040	61.770	20.760	5,306,048
2024-02-08	62.000	65.360	61.900	62.900	21.140	6,810,504
2024-02-07	60.090	63.200	59.860	61.850	20.787	5,583,287
2024-02-06	54.990	60.990	53.530	60.150	20.216	5,919,895
2024-02-05	55.880	56.790	52.900	55.100	18.518	5,589,198
2024-02-02	58.000	58.300	55.050	56.400	18.955	4,889,946
2024-02-01	59.400	60.320	57.160	57.890	19.456	4,639,021
2024-01-31	60.170	60.980	58.370	59.900	20.132	3,237,006
2024-01-30	62.000	63.190	59.880	60.210	20.236	2,951,451
2024-01-29	63.000	64.500	61.620	62.550	21.022	3,224,691
2024-01-26	64.760	65.780	62.850	62.990	21.170	3,392,339

← NewerPage 11 of 21 · 1,219 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.