Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	54.900	55.200	53.480	53.600	17.784	3,988,458
2023-02-03	54.750	55.430	54.200	54.800	18.182	5,106,078
2023-02-02	53.890	55.500	53.530	54.890	18.212	6,775,235
2023-02-01	53.550	54.200	52.670	53.770	17.840	6,074,785
2023-01-31	52.730	53.390	51.990	53.210	17.655	4,884,973
2023-01-30	52.860	53.270	51.860	52.570	17.442	5,140,809
2023-01-20	51.400	53.010	51.010	52.150	17.303	4,936,720
2023-01-19	52.070	52.580	50.980	51.480	17.081	6,518,319
2023-01-18	52.850	53.110	52.030	52.050	17.270	4,322,577
2023-01-17	52.010	53.050	51.110	52.820	17.525	6,455,856
2023-01-16	49.990	52.480	48.580	52.150	17.303	11,279,353
2023-01-13	49.740	50.360	48.100	50.200	16.656	14,806,841
2023-01-12	55.200	56.520	48.520	49.490	16.420	26,017,547
2023-01-11	55.150	55.150	52.890	53.040	17.598	7,652,635
2023-01-10	54.500	55.170	54.020	54.870	18.205	5,778,637
2023-01-09	54.300	54.740	53.690	54.150	17.967	4,897,948
2023-01-06	53.930	54.260	53.350	53.990	17.913	4,101,321
2023-01-05	53.550	55.200	53.160	53.610	17.787	7,861,249
2023-01-04	52.000	54.280	51.770	53.500	17.751	9,565,115
2023-01-03	52.150	52.830	50.860	52.130	17.296	9,339,631
2022-12-30	50.310	52.600	50.190	52.150	17.303	8,928,798
2022-12-29	48.460	51.300	48.000	50.300	16.689	8,216,036
2022-12-28	48.400	49.660	46.710	48.530	16.102	7,876,013
2022-12-27	46.230	48.480	46.200	48.410	16.062	8,661,172
2022-12-26	46.190	47.070	45.490	46.190	15.325	5,312,018
2022-12-23	47.280	47.850	45.770	46.220	15.335	3,193,539
2022-12-22	48.280	48.740	46.610	47.120	15.634	4,006,238
2022-12-21	48.390	48.510	47.180	47.900	15.893	3,478,464
2022-12-20	48.440	49.050	47.600	48.130	15.969	3,232,459
2022-12-19	49.120	49.580	48.400	48.590	16.122	2,780,880
2022-12-16	50.200	50.480	49.100	49.120	16.298	3,242,365
2022-12-15	50.000	52.230	49.710	50.370	16.712	3,912,018
2022-12-14	48.410	50.650	48.410	50.000	16.590	4,721,305
2022-12-13	50.480	50.820	48.800	48.820	16.198	3,874,227
2022-12-12	50.000	51.160	49.410	50.000	16.590	6,058,738
2022-12-09	50.700	52.690	49.800	49.900	16.556	5,669,096
2022-12-08	50.880	51.780	50.390	50.980	16.915	3,122,346
2022-12-07	51.310	51.580	50.250	50.730	16.832	4,097,538
2022-12-06	51.510	53.000	50.880	51.380	17.047	4,951,199
2022-12-05	55.430	55.590	51.680	51.850	17.203	5,406,378
2022-12-02	52.670	55.850	52.460	55.150	18.298	6,270,286
2022-12-01	51.990	54.620	51.990	52.730	17.495	4,996,074
2022-11-30	50.980	52.990	50.700	51.990	17.250	5,590,839
2022-11-29	52.130	52.890	50.700	51.000	16.921	5,064,929
2022-11-28	52.710	53.570	51.610	52.090	17.283	5,486,598
2022-11-25	55.740	56.250	53.210	53.610	17.787	5,326,018
2022-11-24	52.110	56.520	51.500	55.770	18.504	6,954,021
2022-11-23	50.980	52.500	50.210	52.100	17.286	4,387,598
2022-11-22	51.120	52.310	50.620	51.100	16.955	4,470,646
2022-11-21	52.490	52.860	51.310	51.600	17.120	5,470,708
2022-11-18	52.260	53.320	51.780	52.670	17.475	3,944,605
2022-11-17	52.670	53.130	51.880	52.260	17.339	5,643,529
2022-11-16	54.260	54.270	52.500	52.750	17.502	5,494,396
2022-11-15	53.250	54.380	52.720	54.270	18.006	4,616,498
2022-11-14	53.000	55.130	52.760	53.300	17.685	4,565,118
2022-11-11	54.980	55.490	52.690	53.150	17.635	5,280,792
2022-11-10	54.510	55.000	53.310	53.800	17.850	3,436,693
2022-11-09	56.290	56.800	54.700	55.180	18.308	4,636,518
2022-11-08	56.440	56.910	55.450	56.580	18.773	2,851,373
2022-11-07	54.840	57.680	54.670	56.440	18.726	5,914,437

← NewerPage 16 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.