Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	64.140	64.780	63.220	63.800	21.442	3,070,479
2023-10-31	64.980	65.290	63.790	64.140	21.557	2,175,227
2023-10-30	65.100	65.690	63.720	65.100	21.879	5,235,202
2023-10-27	61.260	66.780	61.190	65.700	22.081	5,817,557
2023-10-26	61.800	62.730	61.060	61.880	20.797	3,214,040
2023-10-25	64.160	64.510	62.300	62.560	21.026	4,586,877
2023-10-24	62.250	64.280	60.000	64.030	21.520	8,263,572
2023-10-23	60.040	62.960	59.660	62.090	20.868	5,881,859
2023-10-20	60.500	61.370	60.400	60.500	20.333	2,053,906
2023-10-19	60.470	61.650	60.470	61.180	20.562	2,264,639
2023-10-18	62.420	62.420	61.000	61.170	20.558	2,489,622
2023-10-17	63.780	63.780	62.180	62.550	21.022	2,273,913
2023-10-16	63.800	64.170	62.610	63.150	21.224	2,562,018
2023-10-13	63.380	64.050	62.210	63.800	21.442	3,538,498
2023-10-12	63.600	64.350	63.010	63.950	21.493	2,703,119
2023-10-11	63.120	64.150	62.500	63.300	21.274	4,112,557
2023-10-10	64.220	66.050	63.160	63.380	21.301	5,105,313
2023-10-09	68.660	68.980	63.100	63.740	21.422	9,944,711
2023-09-28	72.270	72.270	68.700	69.000	23.190	5,491,993
2023-09-27	69.630	72.500	68.640	72.230	24.276	4,529,650
2023-09-26	68.580	69.540	68.030	69.130	23.234	3,552,778
2023-09-25	68.160	68.750	66.880	68.580	23.049	1,781,919
2023-09-22	66.500	68.000	65.910	67.640	22.733	2,209,473
2023-09-21	66.960	67.380	66.110	67.000	22.518	2,170,979
2023-09-20	67.580	68.290	66.170	66.800	22.451	2,446,426
2023-09-19	67.660	68.750	66.750	68.210	22.925	2,231,504
2023-09-18	66.910	68.500	65.860	67.700	22.753	2,945,039
2023-09-15	67.320	68.500	66.560	67.000	22.518	2,419,549
2023-09-14	67.590	68.150	66.890	67.220	22.592	1,704,810
2023-09-13	68.700	69.390	67.300	67.930	22.830	2,237,084
2023-09-12	70.120	70.340	68.580	68.600	23.056	2,729,719
2023-09-11	70.000	70.770	68.710	70.080	23.553	2,615,686
2023-09-08	70.000	70.870	69.380	69.520	23.365	1,527,590
2023-09-07	72.010	72.460	70.560	70.700	23.761	2,273,039
2023-09-06	72.340	73.180	72.010	72.470	24.356	1,983,939
2023-09-05	70.990	73.200	70.610	73.060	24.555	4,714,977
2023-09-04	71.450	72.010	69.730	71.150	23.913	4,563,298
2023-09-01	70.930	71.640	70.280	71.480	24.024	3,566,711
2023-08-31	70.400	71.350	69.600	70.820	23.802	3,218,459
2023-08-30	70.700	71.480	69.300	70.400	23.661	3,041,359
2023-08-29	67.010	71.150	66.760	70.750	23.778	6,500,197
2023-08-28	69.500	71.740	66.890	67.030	22.528	5,792,077
2023-08-25	69.990	70.580	68.560	69.050	23.207	3,882,411
2023-08-24	69.310	71.500	69.020	69.270	23.281	4,320,745
2023-08-23	69.010	70.020	67.800	69.230	23.267	6,129,617
2023-08-22	71.000	71.130	68.500	68.760	23.109	6,688,581
2023-08-21	71.890	73.640	69.810	70.770	23.785	8,213,564
2023-08-18	79.430	81.230	71.860	73.150	24.585	14,045,415
2023-08-17	73.940	77.680	72.530	77.450	26.030	5,093,061
2023-08-16	75.420	77.790	74.690	74.840	25.153	4,227,998
2023-08-15	74.270	75.450	73.800	75.420	25.348	2,510,619
2023-08-14	72.570	75.000	71.810	74.400	25.005	2,732,205
2023-08-11	72.920	73.880	72.500	73.150	24.585	1,564,561
2023-08-10	73.780	74.210	72.820	73.320	24.642	1,611,937
2023-08-09	73.800	74.600	73.000	73.830	24.813	2,406,039
2023-08-08	72.790	75.800	72.260	74.640	25.086	3,397,636
2023-08-07	73.010	73.610	72.480	73.000	24.534	2,011,609
2023-08-04	72.910	74.120	72.520	73.740	24.783	1,764,699
2023-08-03	72.940	74.380	72.770	73.000	24.534	1,798,879
2023-08-02	74.100	74.100	72.500	73.010	24.538	2,755,199

← NewerPage 13 of 21 · 1,212 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.