Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	57.400	58.490	56.350	56.530	18.756	6,695,497
2022-11-03	56.300	57.870	55.680	56.880	18.872	6,767,541
2022-11-02	56.360	58.360	55.310	55.740	18.494	5,902,512
2022-11-01	56.370	56.700	54.200	56.350	18.696	8,614,655
2022-10-31	54.000	58.970	53.610	56.360	18.700	16,334,599
2022-10-28	65.250	65.990	52.040	53.850	17.867	20,880,705
2022-10-27	65.750	65.750	62.500	63.300	21.002	5,668,763
2022-10-26	63.700	66.120	62.810	65.860	21.852	5,726,655
2022-10-25	62.540	65.000	61.660	63.440	21.049	3,559,031
2022-10-24	61.500	64.530	60.660	62.520	20.744	5,293,118
2022-10-21	64.990	64.990	60.500	61.810	20.508	3,947,013
2022-10-20	63.160	64.800	61.990	64.700	21.467	3,834,556
2022-10-19	62.900	65.450	61.650	63.780	21.162	5,383,278
2022-10-18	63.860	64.760	61.560	62.510	20.740	6,903,719
2022-10-17	67.890	67.900	58.220	64.760	21.487	12,040,681
2022-10-14	68.500	68.800	65.680	67.900	22.529	6,791,033
2022-10-13	63.280	68.980	63.030	68.980	22.887	6,532,736
2022-10-12	64.960	65.040	61.700	63.100	20.936	3,608,641
2022-10-11	63.760	64.800	61.980	64.430	21.377	3,475,823
2022-10-10	63.250	66.450	62.480	63.950	21.218	4,593,135
2022-09-30	65.330	65.330	61.000	62.500	20.737	5,763,722
2022-09-29	64.170	66.230	63.760	65.620	21.772	4,891,318
2022-09-28	65.430	65.970	62.760	63.680	21.128	4,012,936
2022-09-27	63.620	66.000	63.080	65.890	21.862	2,846,773
2022-09-26	62.350	65.400	62.350	63.650	21.119	3,593,247
2022-09-23	64.520	65.160	62.390	62.950	20.886	4,183,338
2022-09-22	63.800	65.770	62.820	64.580	21.427	4,175,554
2022-09-21	66.300	67.000	64.000	64.650	21.450	6,009,357
2022-09-20	66.470	66.650	64.210	65.650	21.782	4,518,582
2022-09-19	67.980	68.390	64.290	65.890	21.862	7,160,017
2022-09-16	65.870	68.680	65.660	67.980	22.555	7,025,253
2022-09-15	72.290	72.300	65.130	65.700	21.799	9,201,572
2022-09-14	69.370	71.980	68.610	71.810	23.826	5,276,810
2022-09-13	69.500	70.680	67.480	69.950	23.209	7,479,161
2022-09-09	70.330	72.500	68.650	70.110	23.262	6,230,722
2022-09-08	71.000	72.000	69.500	70.030	23.235	7,329,994
2022-09-07	67.100	72.550	66.420	71.310	23.660	9,041,053
2022-09-06	65.500	67.890	64.400	67.200	22.296	7,451,589
2022-09-05	62.210	66.660	61.760	66.000	21.898	7,694,814
2022-09-02	63.460	65.370	61.540	62.850	20.853	8,901,014
2022-09-01	60.380	64.500	59.840	63.700	21.135	9,621,647
2022-08-31	61.470	61.470	58.660	59.840	19.854	7,002,035
2022-08-30	59.000	63.820	57.500	62.480	20.730	8,481,655
2022-08-29	59.320	61.500	58.700	59.900	19.874	5,872,947
2022-08-26	57.040	62.140	56.520	59.800	19.841	7,816,146
2022-08-25	58.430	59.340	56.500	57.210	18.982	8,909,789
2022-08-24	59.830	60.880	57.700	58.000	19.244	8,079,290
2022-08-23	57.710	60.480	56.680	60.010	19.911	8,440,795
2022-08-22	56.850	58.850	54.880	57.800	19.178	12,067,577
2022-08-19	59.910	60.080	54.240	55.690	18.477	14,097,994
2022-08-18	60.600	61.300	58.580	59.900	19.874	16,152,776
2022-08-17	55.550	60.240	55.320	60.240	19.987	22,947,188
2022-08-16	47.060	50.590	47.000	50.200	16.656	6,180,516
2022-08-15	48.480	48.600	46.670	47.070	15.617	4,804,798
2022-08-12	48.400	49.450	47.990	48.070	15.949	3,203,619
2022-08-11	49.550	49.600	48.200	48.480	16.085	4,279,179
2022-08-10	47.510	50.870	47.060	49.100	16.291	5,815,726
2022-08-09	47.100	48.350	46.100	47.730	15.836	3,838,107
2022-08-08	46.080	47.190	45.330	46.540	15.442	2,251,367
2022-08-05	46.930	47.530	45.300	45.970	15.252	3,263,707

← NewerPage 17 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.