Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.650	13.730	13.370	13.390	13.308	5,061,093
2025-10-23	13.680	13.790	13.400	13.650	13.567	4,615,724
2025-10-22	13.660	13.880	13.580	13.880	13.795	3,923,396
2025-10-21	13.770	13.820	13.580	13.680	13.596	4,020,723
2025-10-20	13.660	13.970	13.660	13.770	13.686	4,569,724
2025-10-17	13.870	13.920	13.570	13.590	13.507	4,926,304
2025-10-16	14.020	14.130	13.800	13.950	13.865	7,790,591
2025-10-15	13.150	14.260	13.150	14.120	14.034	14,995,520
2025-10-14	13.210	13.290	13.110	13.150	13.070	3,419,894
2025-10-13	12.960	13.200	12.720	13.170	13.090	4,092,718
2025-10-10	13.310	13.380	13.210	13.350	13.268	4,170,429
2025-10-09	13.150	13.290	13.130	13.270	13.189	2,956,358
2025-09-30	13.300	13.320	13.130	13.150	13.070	3,380,274
2025-09-29	13.240	13.300	13.060	13.270	13.189	3,345,835
2025-09-26	13.290	13.420	13.210	13.250	13.169	2,662,610
2025-09-25	13.510	13.580	13.300	13.340	13.258	3,377,483
2025-09-24	13.340	13.600	13.220	13.550	13.467	3,891,120
2025-09-23	13.770	13.790	13.150	13.320	13.239	6,321,963
2025-09-22	13.850	13.890	13.690	13.770	13.686	3,308,670
2025-09-19	13.970	14.000	13.800	13.900	13.815	4,558,023
2025-09-18	14.250	14.250	13.880	13.970	13.885	5,147,860
2025-09-17	14.250	14.330	14.160	14.190	14.103	3,927,763
2025-09-16	14.150	14.240	13.990	14.230	14.143	3,806,437
2025-09-15	14.140	14.220	14.060	14.150	14.064	3,220,713
2025-09-12	14.220	14.260	14.100	14.130	14.044	3,597,860
2025-09-11	14.200	14.280	14.030	14.280	14.193	4,091,804
2025-09-10	14.190	14.260	14.100	14.180	14.093	3,276,136
2025-09-09	14.420	14.420	14.110	14.240	14.153	4,109,224
2025-09-08	14.270	14.490	14.220	14.430	14.342	4,635,984
2025-09-05	14.100	14.320	14.010	14.280	14.193	5,101,480
2025-09-04	13.930	14.150	13.860	14.090	14.004	6,899,118
2025-09-03	14.340	14.420	13.900	13.900	13.815	6,407,503
2025-09-02	14.590	14.630	14.210	14.290	14.203	7,173,107
2025-09-01	14.700	14.730	14.530	14.600	14.511	5,825,982
2025-08-29	14.740	15.050	14.660	14.690	14.600	6,929,946
2025-08-28	15.120	15.350	14.350	14.750	14.660	13,224,050
2025-08-27	15.480	15.720	15.090	15.100	15.008	16,263,860
2025-08-26	15.650	16.020	15.570	15.840	15.743	9,469,725
2025-08-25	15.730	15.810	15.580	15.690	15.594	6,841,384
2025-08-22	15.750	15.790	15.540	15.720	15.624	6,630,356
2025-08-21	15.660	15.840	15.590	15.740	15.644	8,230,040
2025-08-20	15.410	15.640	15.330	15.630	15.534	6,132,626
2025-08-19	15.520	15.590	15.390	15.450	15.356	5,927,906
2025-08-18	15.470	15.670	15.440	15.550	15.455	6,931,320
2025-08-15	15.140	15.440	15.110	15.440	15.346	4,578,082
2025-08-14	15.650	15.660	15.120	15.140	15.047	6,108,877
2025-08-13	15.400	15.740	15.280	15.560	15.465	8,370,920
2025-08-12	15.450	15.520	15.310	15.350	15.256	3,968,814
2025-08-11	15.250	15.490	15.160	15.450	15.356	6,924,120
2025-08-08	15.330	15.330	15.110	15.250	15.157	3,094,947
2025-08-07	15.180	15.450	15.130	15.300	15.207	6,630,059
2025-08-06	15.140	15.200	15.010	15.170	15.077	3,376,220
2025-08-05	15.070	15.160	15.040	15.120	15.028	2,788,740
2025-08-04	14.960	15.120	14.830	15.100	15.008	3,109,846
2025-08-01	14.890	15.150	14.850	14.980	14.888	4,112,104
2025-07-31	15.150	15.200	14.840	14.890	14.799	6,032,273
2025-07-30	15.230	15.320	15.020	15.150	15.057	3,956,400
2025-07-29	15.230	15.310	14.940	15.230	15.137	4,865,605
2025-07-28	15.360	15.400	15.230	15.260	15.167	4,019,980
2025-07-25	15.450	15.520	15.330	15.390	15.296	4,465,132

← NewerPage 5 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.