Nanjing Cosmos Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 51.210 | 56.180 | 50.810 | 55.210 | 12.121 | 13,991,758 |
| 2021-11-08 | 50.930 | 51.470 | 48.580 | 50.810 | 11.155 | 7,818,839 |
| 2021-11-05 | 50.980 | 51.730 | 50.360 | 51.110 | 11.220 | 6,081,599 |
| 2021-11-04 | 50.260 | 51.220 | 49.230 | 51.170 | 11.234 | 8,526,618 |
| 2021-11-03 | 51.350 | 51.850 | 50.020 | 50.360 | 11.056 | 6,476,478 |
| 2021-11-02 | 51.110 | 51.880 | 49.860 | 51.350 | 11.273 | 10,462,312 |
| 2021-11-01 | 48.800 | 52.150 | 47.820 | 51.630 | 11.335 | 14,932,523 |
| 2021-10-29 | 49.200 | 51.910 | 48.510 | 48.970 | 10.751 | 14,728,719 |
| 2021-10-28 | 46.940 | 51.170 | 46.300 | 49.870 | 10.948 | 18,765,079 |
| 2021-10-27 | 46.900 | 48.020 | 46.100 | 47.090 | 10.338 | 10,513,997 |
| 2021-10-26 | 45.890 | 49.300 | 45.590 | 47.970 | 10.531 | 18,338,107 |
| 2021-10-25 | 43.100 | 47.840 | 43.050 | 47.090 | 10.338 | 21,166,582 |
| 2021-10-22 | 39.060 | 40.800 | 38.900 | 40.280 | 8.843 | 2,834,661 |
| 2021-10-21 | 39.630 | 39.630 | 39.120 | 39.270 | 8.621 | 1,129,043 |
| 2021-10-20 | 39.380 | 39.840 | 39.110 | 39.630 | 8.700 | 1,151,668 |
| 2021-10-19 | 39.330 | 39.880 | 39.220 | 39.370 | 8.643 | 1,202,039 |
| 2021-10-18 | 39.510 | 39.520 | 38.880 | 39.300 | 8.628 | 1,467,059 |
| 2021-10-15 | 39.860 | 40.250 | 39.420 | 39.510 | 8.674 | 1,639,678 |
| 2021-10-14 | 40.000 | 40.260 | 39.620 | 39.860 | 8.751 | 1,162,979 |
← NewerPage 21 of 21 · 1,219 trading days
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.