Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	64.960	66.050	62.760	65.260	21.933	5,677,205
2024-01-24	64.280	65.520	62.560	65.280	21.940	3,250,031
2024-01-23	61.410	64.550	60.410	64.290	21.607	5,225,610
2024-01-22	65.060	65.330	60.550	61.150	20.552	5,607,465
2024-01-19	67.600	67.600	64.740	65.540	22.027	4,568,181
2024-01-18	66.220	68.400	65.400	67.690	22.750	6,711,535
2024-01-17	68.600	70.000	66.920	66.960	22.504	5,444,819
2024-01-16	69.580	70.280	65.520	68.710	23.093	11,196,305
2024-01-15	69.760	70.560	67.210	67.310	22.622	7,079,514
2024-01-12	71.500	71.760	69.300	69.570	23.382	6,143,105
2024-01-11	66.000	72.580	65.200	71.150	23.913	12,029,825
2024-01-10	63.090	67.770	62.820	65.990	22.178	6,084,053
2024-01-09	63.290	65.440	62.610	64.010	21.513	4,006,784
2024-01-08	65.660	66.550	63.350	63.770	21.432	5,719,297
2024-01-05	64.660	67.170	64.210	65.930	22.158	7,593,874
2024-01-04	62.620	67.990	62.110	64.950	21.829	11,160,106
2024-01-03	59.610	63.870	59.110	63.180	21.234	6,859,748
2024-01-02	62.210	62.230	59.370	59.600	20.031	4,977,477
2023-12-29	60.990	62.430	60.760	62.230	20.915	3,938,562
2023-12-28	56.990	62.500	56.900	61.500	20.669	8,468,983
2023-12-27	59.550	60.370	56.080	56.940	19.137	6,950,437
2023-12-26	61.100	61.640	59.020	59.970	20.155	2,187,919
2023-12-25	61.410	61.550	60.650	61.280	20.595	1,398,042
2023-12-22	61.770	62.200	60.590	60.980	20.495	2,120,635
2023-12-21	60.730	62.100	59.800	61.930	20.814	2,544,269
2023-12-20	61.850	62.450	60.900	61.010	20.505	1,431,121
2023-12-19	60.710	61.890	60.310	61.870	20.794	1,704,961
2023-12-18	60.400	61.670	60.040	60.680	20.394	1,339,239
2023-12-15	61.450	62.090	60.350	60.730	20.411	2,201,779
2023-12-14	62.320	62.860	61.180	61.550	20.686	1,993,039
2023-12-13	62.860	63.200	61.200	61.350	20.619	2,371,879
2023-12-12	62.500	64.000	61.880	62.980	21.167	2,264,048
2023-12-11	61.390	62.980	60.600	62.660	21.059	2,968,995
2023-12-08	63.080	63.090	61.030	61.470	20.659	3,206,839
2023-12-07	64.000	64.000	62.400	62.950	21.157	1,923,599
2023-12-06	63.150	64.860	63.060	64.180	21.570	2,465,959
2023-12-05	63.880	64.850	63.450	63.500	21.342	2,469,599
2023-12-04	64.180	64.500	63.000	64.280	21.604	3,113,039
2023-12-01	64.390	64.890	63.700	63.750	21.426	2,553,179
2023-11-30	65.240	65.240	63.410	64.500	21.678	2,922,709
2023-11-29	63.620	65.990	62.700	65.240	21.926	5,410,362
2023-11-28	61.930	63.750	61.030	63.640	21.389	3,170,234
2023-11-27	62.180	62.550	61.300	61.930	20.814	2,108,819
2023-11-24	63.750	63.750	61.890	62.210	20.908	2,531,199
2023-11-23	62.870	64.080	62.810	63.880	21.469	2,022,579
2023-11-22	64.620	65.000	63.170	63.200	21.241	2,365,859
2023-11-21	64.460	65.350	63.880	64.500	21.678	3,660,570
2023-11-20	62.080	64.950	61.380	64.780	21.772	5,137,998
2023-11-17	60.200	61.880	59.710	61.790	20.767	2,796,325
2023-11-16	62.600	62.620	60.030	60.260	20.253	3,360,494
2023-11-15	60.330	63.690	60.120	62.630	21.049	6,837,457
2023-11-14	59.750	60.480	59.230	59.730	20.074	3,004,399
2023-11-13	62.370	62.370	59.180	59.710	20.068	5,258,202
2023-11-10	62.880	62.880	60.930	61.500	20.669	3,165,819
2023-11-09	63.780	64.170	62.300	62.860	21.126	3,314,359
2023-11-08	65.200	65.400	63.720	63.930	21.486	2,581,288
2023-11-07	64.000	65.200	63.000	64.900	21.812	2,775,552
2023-11-06	63.100	64.660	62.850	63.680	21.402	3,230,471
2023-11-03	62.900	63.970	62.880	63.010	21.177	2,680,719
2023-11-02	63.930	64.130	62.220	63.010	21.177	2,514,959

← NewerPage 12 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.