Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	67.610	67.870	65.690	67.000	22.230	10,136,124
2023-05-04	67.670	69.630	65.700	68.800	22.827	13,681,693
2023-04-28	66.070	67.600	65.200	66.960	22.217	11,708,839
2023-04-27	63.950	69.360	63.950	67.410	22.366	19,266,828
2023-04-26	67.500	69.900	63.600	65.000	21.566	29,162,883
2023-04-25	61.630	63.550	61.300	62.800	20.837	13,194,277
2023-04-24	61.390	63.810	61.390	61.940	20.551	12,671,767
2023-04-21	64.950	66.480	61.410	61.760	20.491	22,539,940
2023-04-20	57.480	64.940	57.480	64.940	21.547	27,134,463
2023-04-19	55.010	55.010	53.210	54.120	17.957	7,881,369
2023-04-18	52.400	55.410	51.240	55.020	18.255	8,599,407
2023-04-17	52.170	53.400	51.380	52.400	17.386	7,127,078
2023-04-14	53.590	54.140	52.400	52.660	17.472	4,718,079
2023-04-13	52.020	54.200	51.880	53.650	17.801	6,078,400
2023-04-12	54.970	56.470	52.650	53.320	17.691	10,505,486
2023-04-11	53.960	55.280	53.230	55.250	18.332	7,799,579
2023-04-10	52.750	53.500	52.630	52.930	17.562	2,871,102
2023-04-07	53.240	54.240	52.550	53.390	17.714	3,789,238
2023-04-06	53.290	54.000	52.480	53.000	17.585	4,719,678
2023-04-04	53.690	54.000	52.410	53.300	17.685	4,065,458
2023-04-03	53.550	54.490	52.120	53.710	17.821	6,493,715
2023-03-31	53.050	54.600	52.170	53.550	17.767	6,302,719
2023-03-30	49.640	53.480	49.610	53.080	17.612	8,727,515
2023-03-29	49.700	51.040	49.630	49.880	16.550	3,945,061
2023-03-28	49.980	50.680	49.410	49.760	16.510	3,270,819
2023-03-27	50.270	50.600	49.140	49.760	16.510	3,947,718
2023-03-24	50.480	51.500	49.950	50.270	16.679	5,201,930
2023-03-23	50.970	51.370	49.900	50.160	16.643	4,877,629
2023-03-22	52.310	53.700	50.920	51.140	16.968	4,094,718
2023-03-21	51.590	52.830	51.090	52.310	17.356	5,284,779
2023-03-20	52.680	53.140	50.000	51.080	16.948	8,724,177
2023-03-17	52.800	53.700	52.290	53.160	17.638	4,729,338
2023-03-16	53.090	53.980	52.700	52.800	17.519	3,283,248
2023-03-15	55.480	55.480	53.350	53.570	17.774	4,171,547
2023-03-14	55.670	55.900	54.230	54.990	18.245	3,587,862
2023-03-13	55.040	56.480	55.020	55.340	18.361	2,958,204
2023-03-10	56.510	56.900	55.070	55.290	18.345	3,768,938
2023-03-09	56.610	57.890	56.510	56.860	18.866	3,587,218
2023-03-08	56.950	56.970	55.770	56.210	18.650	4,083,378
2023-03-07	56.620	57.460	55.660	57.000	18.912	4,648,754
2023-03-06	55.500	57.290	55.320	57.000	18.912	5,028,199
2023-03-03	56.000	56.770	55.440	55.560	18.434	4,674,598
2023-03-02	57.220	57.570	55.820	56.500	18.746	5,477,601
2023-03-01	58.620	58.660	57.180	57.360	19.032	4,525,952
2023-02-28	58.450	58.580	57.350	58.130	19.287	4,191,335
2023-02-27	58.960	58.970	57.490	58.670	19.466	7,180,339
2023-02-24	58.990	59.440	57.550	57.610	19.115	5,269,855
2023-02-23	59.480	59.890	58.400	59.140	19.622	3,579,658
2023-02-22	59.190	59.860	58.700	59.480	19.735	3,766,267
2023-02-21	60.640	60.780	59.000	59.650	19.791	6,202,868
2023-02-20	60.000	61.390	59.400	60.540	20.087	8,824,356
2023-02-17	59.070	63.000	59.070	60.470	20.063	10,602,713
2023-02-16	58.480	61.740	58.200	58.850	19.526	7,964,722
2023-02-15	58.820	59.760	58.000	58.490	19.407	4,207,953
2023-02-14	59.500	59.700	58.160	58.750	19.493	8,773,866
2023-02-13	55.470	60.260	54.900	59.990	19.904	9,512,959
2023-02-10	56.900	57.480	55.020	55.470	18.404	4,760,309
2023-02-09	52.830	56.870	52.830	56.740	18.826	6,200,373
2023-02-08	53.300	54.000	52.750	52.830	17.529	4,030,178
2023-02-07	53.930	53.930	52.650	53.300	17.685	3,079,556

← NewerPage 15 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.