Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	73.590	74.910	73.420	73.900	24.837	2,881,022
2023-07-31	75.000	75.010	71.450	73.850	24.820	5,856,057
2023-07-28	74.300	75.480	73.810	75.070	25.230	2,614,863
2023-07-27	74.980	75.660	73.350	74.180	24.931	3,043,879
2023-07-26	75.880	76.470	74.300	74.700	25.106	3,067,833
2023-07-25	77.330	78.000	75.000	75.410	25.344	3,722,360
2023-07-24	77.500	77.880	76.800	76.950	25.862	2,189,966
2023-07-21	76.990	78.500	75.670	77.360	26.000	2,527,506
2023-07-20	77.080	78.750	76.380	76.970	25.869	2,035,823
2023-07-19	77.500	78.450	76.200	76.990	25.875	1,558,479
2023-07-18	78.410	78.620	76.860	76.970	25.869	2,582,383
2023-07-17	79.250	79.820	77.010	78.600	26.416	3,190,013
2023-07-14	78.700	80.520	77.990	80.110	26.924	2,756,543
2023-07-13	80.000	80.800	78.480	78.900	26.517	3,703,978
2023-07-12	80.370	81.150	79.140	80.500	27.055	2,423,181
2023-07-11	81.630	81.810	79.660	80.760	27.142	2,492,229
2023-07-10	80.710	81.880	78.760	80.100	26.921	3,503,218
2023-07-07	81.000	81.180	79.010	80.650	27.105	2,447,373
2023-07-06	78.940	83.470	78.820	80.430	27.031	5,705,325
2023-07-05	78.880	81.180	78.700	79.260	26.638	3,476,425
2023-07-04	79.730	80.300	78.810	79.490	26.716	2,921,345
2023-07-03	78.330	80.250	77.770	80.090	26.917	4,610,086
2023-06-30	79.680	80.340	78.520	78.770	26.474	3,644,476
2023-06-29	77.050	80.100	77.050	79.850	26.837	3,768,387
2023-06-28	77.010	78.300	75.800	77.600	26.080	3,340,399
2023-06-27	74.590	77.500	74.300	77.000	25.879	3,780,950
2023-06-26	76.000	76.480	73.330	74.600	25.072	5,076,258
2023-06-21	77.050	77.910	76.000	76.000	25.543	3,301,759
2023-06-20	77.260	80.680	76.890	77.790	26.144	4,364,750
2023-06-19	77.400	78.580	76.830	77.260	25.966	3,017,699
2023-06-16	78.490	79.390	77.550	77.980	26.208	3,421,178
2023-06-15	78.230	80.800	77.300	79.280	26.645	3,711,852
2023-06-14	78.000	79.590	75.880	78.640	26.430	4,435,274
2023-06-13	78.650	79.200	77.500	78.040	26.228	3,726,549
2023-06-12	78.600	79.300	77.500	78.430	26.359	3,190,008
2023-06-09	78.270	79.330	77.600	78.620	26.423	5,303,520
2023-06-08	80.250	81.000	76.810	77.410	26.017	7,206,903
2023-06-07	82.210	83.450	79.000	80.430	27.031	4,705,656
2023-06-06	78.880	83.560	78.080	81.600	27.425	6,967,965
2023-06-05	77.980	79.660	76.880	79.150	26.601	2,972,339
2023-06-02	78.010	79.200	77.000	78.170	26.272	3,718,762
2023-06-01	76.690	80.950	76.690	78.240	25.959	5,435,142
2023-05-31	77.720	79.920	77.030	77.850	25.830	6,297,665
2023-05-30	78.000	78.000	75.500	77.000	25.548	4,869,842
2023-05-29	75.850	79.010	74.750	78.610	26.082	7,084,593
2023-05-26	73.250	76.360	72.330	75.810	25.153	5,620,043
2023-05-25	73.400	76.400	71.710	73.250	24.304	6,265,692
2023-05-24	74.470	74.840	71.800	72.120	23.929	6,324,321
2023-05-23	75.110	75.870	73.110	75.000	24.884	6,579,238
2023-05-22	72.730	76.660	72.000	76.360	25.336	12,395,516
2023-05-19	68.260	73.870	67.400	72.770	24.144	11,724,034
2023-05-18	67.000	68.560	66.770	67.930	22.539	5,754,126
2023-05-17	66.600	67.780	66.320	66.950	22.213	3,538,778
2023-05-16	66.500	68.900	66.360	67.000	22.230	5,898,951
2023-05-15	66.270	66.680	65.300	66.480	22.058	4,118,765
2023-05-12	67.470	67.980	65.270	65.680	21.792	4,971,017
2023-05-11	67.150	68.370	66.220	66.890	22.194	4,487,863
2023-05-10	66.000	67.990	65.110	67.100	22.263	6,231,820
2023-05-09	66.590	66.660	64.750	65.750	21.815	6,193,286
2023-05-08	67.180	67.580	65.800	66.110	21.935	6,835,783

← NewerPage 14 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.