Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	53.480	55.960	53.000	55.120	12.101	4,302,476
2022-02-08	51.580	53.440	50.990	53.230	11.686	2,944,197
2022-02-07	51.390	52.310	50.670	51.500	11.306	3,127,317
2022-01-28	50.580	51.480	50.310	50.460	11.078	2,031,958
2022-01-27	52.390	52.440	49.840	49.940	10.964	3,428,877
2022-01-26	51.700	52.690	50.910	52.020	11.420	2,388,958
2022-01-25	52.650	52.990	50.800	51.250	11.251	3,336,057
2022-01-24	52.950	53.880	51.780	52.350	11.493	2,963,937
2022-01-21	56.510	57.240	52.630	53.150	11.668	4,566,366
2022-01-20	57.340	57.830	55.980	57.000	12.514	2,660,962
2022-01-19	57.550	58.490	55.970	57.100	12.536	4,746,773
2022-01-18	60.890	61.750	57.770	58.040	12.742	4,243,613
2022-01-17	58.330	62.000	58.230	60.920	13.374	3,973,440
2022-01-14	58.500	60.460	58.000	58.220	12.781	4,039,976
2022-01-13	60.650	60.650	58.300	58.300	12.799	3,619,137
2022-01-12	60.410	60.730	59.510	60.300	13.238	3,277,257
2022-01-11	61.000	61.210	59.280	60.730	13.332	4,458,233
2022-01-10	63.010	63.150	59.680	61.100	13.414	7,952,189
2022-01-07	61.360	64.200	60.810	64.100	14.072	11,000,958
2022-01-06	58.820	62.980	58.820	62.000	13.611	8,333,716
2022-01-05	59.910	60.030	58.200	59.150	12.986	5,939,538
2022-01-04	61.740	62.590	59.470	60.040	13.181	10,550,252
2021-12-31	55.500	64.460	55.500	63.170	13.868	19,701,989
2021-12-30	54.610	55.990	54.480	54.760	12.022	2,590,448
2021-12-29	54.930	56.450	54.500	54.990	12.072	3,888,776
2021-12-28	56.000	56.790	54.200	54.880	12.048	2,910,597
2021-12-27	54.770	56.250	53.800	55.940	12.281	2,741,741
2021-12-24	55.350	55.640	52.150	54.990	12.072	3,994,562
2021-12-23	56.320	56.500	55.110	55.290	12.138	2,108,852
2021-12-22	55.530	57.360	55.530	56.200	12.338	2,394,838
2021-12-21	56.040	56.680	55.350	55.830	12.257	3,193,736
2021-12-20	55.660	56.350	54.850	56.180	12.334	3,293,498
2021-12-17	56.560	57.380	55.260	55.610	12.208	4,010,156
2021-12-16	58.020	58.330	56.220	56.400	12.382	4,114,270
2021-12-15	58.500	59.190	57.000	58.400	12.821	5,139,481
2021-12-14	57.630	58.530	57.350	57.840	12.698	3,749,379
2021-12-13	58.450	58.660	57.000	57.910	12.713	7,038,774
2021-12-10	56.780	59.860	56.500	58.850	12.920	10,871,186
2021-12-09	56.660	57.140	54.000	57.000	12.514	12,259,024
2021-12-08	50.550	58.680	50.300	55.280	12.136	17,682,555
2021-12-07	49.990	52.840	49.210	51.290	11.260	8,807,199
2021-12-06	51.390	51.400	48.670	49.010	10.759	5,181,115
2021-12-03	50.750	51.700	50.150	51.050	11.207	3,876,626
2021-12-02	53.500	55.180	50.300	51.020	11.201	9,398,138
2021-12-01	53.030	53.860	52.370	53.860	11.824	4,477,389
2021-11-30	52.810	54.330	52.160	53.220	11.684	5,209,255
2021-11-29	53.680	53.880	52.480	52.810	11.594	4,685,096
2021-11-26	54.360	55.470	53.510	54.460	11.956	4,791,776
2021-11-25	52.590	54.690	51.610	54.400	11.943	8,003,660
2021-11-24	53.800	53.800	52.500	52.700	11.570	5,508,039
2021-11-23	53.970	55.830	53.080	53.850	11.822	8,327,022
2021-11-22	52.990	54.500	52.000	53.340	11.710	6,673,449
2021-11-19	53.100	54.680	52.350	53.500	11.745	6,168,954
2021-11-18	53.170	54.900	51.600	53.400	11.723	8,731,372
2021-11-17	52.070	53.360	51.110	53.170	11.673	6,738,995
2021-11-16	52.000	52.420	50.750	52.060	11.429	5,528,846
2021-11-15	53.690	54.890	51.450	51.960	11.407	8,082,053
2021-11-12	52.950	54.190	52.360	53.400	11.723	6,029,766
2021-11-11	54.900	55.350	52.900	53.060	11.649	7,479,437
2021-11-10	54.700	55.450	54.010	54.660	12.000	6,605,397

← NewerPage 20 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.