Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	52.500	52.790	50.000	50.250	11.032	7,924,498
2022-05-10	48.100	53.250	47.680	52.050	11.427	10,178,191
2022-05-09	47.490	49.790	47.180	48.520	10.652	6,443,227
2022-05-06	46.610	48.580	46.450	47.460	10.419	6,615,469
2022-05-05	47.090	48.480	45.890	48.010	10.540	10,237,911
2022-04-29	42.520	48.000	42.080	47.280	10.380	12,629,212
2022-04-28	42.990	43.490	41.670	42.450	9.319	6,105,534
2022-04-27	40.710	43.180	39.850	42.800	9.396	9,200,407
2022-04-26	37.800	42.620	36.800	41.500	9.111	14,708,807
2022-04-25	41.560	41.560	35.700	36.190	7.945	12,567,548
2022-04-22	43.550	44.920	41.800	42.900	9.418	5,848,394
2022-04-21	43.180	44.800	42.380	43.900	9.638	7,242,549
2022-04-20	41.740	44.430	41.720	43.120	9.466	6,984,913
2022-04-19	41.370	42.570	41.190	41.680	9.150	2,281,858
2022-04-18	41.600	41.900	40.500	41.400	9.089	2,200,378
2022-04-15	42.340	42.850	41.560	42.200	9.264	3,067,257
2022-04-14	40.870	42.380	40.800	42.140	9.251	3,234,417
2022-04-13	41.900	41.990	40.680	40.870	8.972	2,931,849
2022-04-12	40.500	42.430	40.090	42.430	9.315	4,965,067
2022-04-11	39.990	40.730	39.100	40.610	8.915	3,913,556
2022-04-08	40.060	40.510	39.700	40.000	8.781	2,333,938
2022-04-07	40.670	40.960	39.700	40.000	8.781	3,018,117
2022-04-06	40.280	41.500	40.110	40.960	8.992	2,350,486
2022-04-01	40.980	41.390	40.260	40.500	8.891	2,297,839
2022-03-31	41.660	41.820	40.710	40.980	8.997	2,023,138
2022-03-30	40.710	41.950	40.600	41.620	9.137	2,697,826
2022-03-29	41.760	42.220	40.400	40.590	8.911	2,833,737
2022-03-28	41.700	42.600	40.730	41.950	9.210	2,987,457
2022-03-25	41.460	43.560	41.400	41.770	9.170	4,335,236
2022-03-24	41.650	41.940	41.020	41.480	9.106	1,859,338
2022-03-23	41.590	42.760	41.310	41.640	9.141	3,532,197
2022-03-22	42.790	43.000	41.130	41.390	9.087	4,647,577
2022-03-21	43.250	43.480	42.710	43.260	9.497	5,247,223
2022-03-18	42.500	45.600	41.830	43.910	9.640	7,122,773
2022-03-17	42.090	43.200	41.700	42.490	9.328	3,572,508
2022-03-16	40.990	41.690	39.400	41.650	9.144	3,269,747
2022-03-15	41.530	42.290	40.460	40.610	8.915	3,125,053
2022-03-14	42.220	42.800	41.500	41.970	9.214	1,927,378
2022-03-11	40.720	42.640	40.250	42.520	9.335	2,533,858
2022-03-10	43.640	43.780	41.200	41.450	9.100	3,077,337
2022-03-09	42.010	42.710	40.410	42.190	9.262	3,595,197
2022-03-08	43.500	43.900	41.910	42.010	9.223	3,197,625
2022-03-07	43.670	43.950	42.710	43.500	9.550	3,129,837
2022-03-04	44.050	44.530	43.710	43.710	9.596	2,501,938
2022-03-03	45.590	45.880	44.000	44.090	9.679	3,330,597
2022-03-02	45.670	45.990	45.100	45.450	9.978	2,825,216
2022-03-01	46.680	46.720	45.350	45.800	10.055	2,218,497
2022-02-28	46.000	47.300	45.610	46.280	10.160	2,867,808
2022-02-25	45.230	46.800	45.110	46.120	10.125	3,451,725
2022-02-24	46.280	46.910	43.920	44.590	9.789	4,839,656
2022-02-23	45.300	46.580	45.090	46.350	10.176	4,074,853
2022-02-22	47.620	47.620	45.080	45.310	9.947	5,314,331
2022-02-21	49.630	49.850	47.310	47.500	10.428	5,841,077
2022-02-18	48.930	49.890	47.510	49.630	10.896	3,602,710
2022-02-17	50.200	50.540	48.720	49.010	10.759	4,175,296
2022-02-16	51.210	51.500	49.890	50.700	11.130	3,443,535
2022-02-15	52.290	53.900	50.520	50.800	11.152	3,456,177
2022-02-14	53.010	54.380	51.880	51.900	11.394	3,830,816
2022-02-11	55.310	55.500	53.390	53.730	11.796	2,364,837
2022-02-10	55.420	56.550	54.790	55.310	12.143	3,711,415

← NewerPage 19 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.