Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	46.650	47.470	45.800	47.050	15.611	3,608,442
2022-08-03	46.990	48.610	46.500	46.900	15.561	4,804,607
2022-08-02	46.340	47.000	45.530	46.480	15.422	6,442,310
2022-08-01	46.880	47.800	45.930	46.400	15.395	8,079,382
2022-07-29	45.350	47.590	44.890	46.400	15.395	8,901,694
2022-07-28	43.540	45.540	43.040	45.350	15.047	7,894,583
2022-07-27	40.000	43.260	39.920	43.000	14.267	9,145,524
2022-07-26	40.870	40.990	39.990	40.170	13.328	3,589,262
2022-07-25	40.970	41.500	39.990	40.710	13.507	3,345,833
2022-07-22	40.650	41.410	40.000	40.680	13.497	2,838,079
2022-07-21	41.470	41.800	40.450	40.590	13.467	3,410,819
2022-07-20	40.040	43.010	40.000	41.480	13.763	4,883,161
2022-07-19	40.260	40.920	39.400	40.010	13.275	2,887,079
2022-07-18	40.180	40.980	38.280	40.330	13.381	5,444,967
2022-07-15	39.760	41.280	39.370	40.180	13.331	4,038,766
2022-07-14	40.000	41.860	39.370	39.890	13.235	5,007,159
2022-07-13	41.170	41.460	39.700	39.800	13.205	3,990,203
2022-07-12	42.840	43.880	40.880	41.410	13.740	4,878,343
2022-07-11	41.190	42.960	40.300	42.840	14.214	5,202,143
2022-07-08	41.800	42.200	41.280	41.480	13.763	2,790,241
2022-07-07	42.150	42.880	41.320	41.800	13.869	3,080,643
2022-07-06	42.760	43.300	41.400	42.160	13.988	3,399,795
2022-07-05	42.800	43.660	42.010	42.610	14.138	3,985,426
2022-07-04	41.500	43.260	40.110	42.440	14.081	6,794,469
2022-07-01	43.600	43.760	41.330	41.500	13.769	6,053,838
2022-06-30	40.490	44.580	39.900	43.380	14.393	10,177,074
2022-06-29	39.500	40.870	38.710	40.490	13.434	7,260,957
2022-06-28	37.760	39.880	37.120	39.460	13.093	10,931,033
2022-06-27	39.780	40.000	37.210	37.780	12.535	10,794,463
2022-06-24	61.010	62.480	59.460	60.000	13.172	6,796,291
2022-06-23	61.780	62.880	60.060	61.400	13.480	3,404,223
2022-06-22	62.810	63.340	61.500	61.820	13.572	3,463,888
2022-06-21	63.810	64.800	62.100	62.820	13.791	5,030,839
2022-06-20	62.360	64.980	61.610	63.360	13.910	5,579,019
2022-06-17	60.860	62.200	60.020	61.980	13.607	4,926,175
2022-06-16	60.790	62.400	59.850	60.850	13.359	5,279,135
2022-06-15	60.700	62.500	59.300	60.460	13.273	9,980,669
2022-06-14	59.120	61.180	58.310	60.300	13.238	10,694,450
2022-06-13	56.690	60.400	56.590	59.500	13.062	10,893,925
2022-06-10	52.350	56.780	52.190	56.460	12.395	9,822,880
2022-06-09	52.300	52.560	51.350	52.360	11.495	5,504,061
2022-06-08	53.830	54.270	51.810	52.060	11.429	4,195,183
2022-06-07	53.370	54.200	52.110	53.800	11.811	4,778,865
2022-06-06	52.370	54.500	51.680	53.310	11.703	5,361,715
2022-06-02	51.120	52.480	50.670	52.260	11.473	3,914,371
2022-06-01	50.380	52.910	49.760	51.400	11.284	4,719,057
2022-05-31	50.480	51.000	49.680	50.480	11.082	4,544,127
2022-05-30	52.000	53.220	50.270	50.730	11.137	5,050,957
2022-05-27	51.030	54.380	51.030	51.740	11.359	5,832,035
2022-05-26	50.750	51.590	49.400	51.020	11.201	3,085,720
2022-05-25	49.190	51.050	48.580	51.050	11.207	3,147,057
2022-05-24	51.000	51.580	49.110	49.180	10.797	4,357,496
2022-05-23	52.260	52.790	50.000	50.870	11.168	4,053,273
2022-05-20	50.830	53.040	50.670	52.340	11.491	4,846,947
2022-05-19	50.930	51.500	50.030	50.780	11.148	3,665,190
2022-05-18	52.830	52.830	51.000	51.370	11.278	4,059,305
2022-05-17	52.000	53.660	50.810	52.830	11.598	5,379,775
2022-05-16	54.000	54.900	51.850	52.000	11.416	6,066,071
2022-05-13	50.000	54.450	49.980	54.430	11.949	9,298,128
2022-05-12	49.600	51.150	49.400	49.970	10.970	4,017,158

← NewerPage 18 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.