Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.320	15.500	15.270	15.450	15.356	5,687,235
2025-07-23	15.240	15.410	15.200	15.230	15.137	5,758,390
2025-07-22	15.140	15.350	15.100	15.290	15.197	4,558,783
2025-07-21	14.880	15.150	14.840	15.130	15.038	4,079,331
2025-07-18	14.920	14.990	14.840	14.920	14.829	3,346,957
2025-07-17	14.980	14.980	14.720	14.920	14.829	7,356,637
2025-07-16	15.070	15.340	15.050	15.280	15.187	3,063,400
2025-07-15	15.310	15.360	15.000	15.080	14.988	4,384,344
2025-07-14	15.390	15.460	15.350	15.370	15.276	2,044,368
2025-07-11	15.490	15.490	15.330	15.370	15.276	3,094,160
2025-07-10	15.330	15.410	15.260	15.410	15.316	2,889,244
2025-07-09	15.460	15.650	15.290	15.350	15.256	3,966,578
2025-07-08	15.300	15.560	15.280	15.470	15.375	4,673,060
2025-07-07	15.350	15.660	15.200	15.380	15.286	5,517,513
2025-07-04	15.330	15.340	15.060	15.120	15.028	3,719,578
2025-07-03	15.120	15.470	15.080	15.330	15.236	5,354,103
2025-07-02	15.210	15.270	15.030	15.120	15.028	2,179,520
2025-07-01	15.150	15.250	15.070	15.200	15.107	3,077,980
2025-06-30	14.970	15.210	14.930	15.150	15.057	3,015,572
2025-06-27	15.000	15.140	14.950	14.970	14.879	3,408,360
2025-06-26	15.150	15.180	14.930	14.990	14.898	3,191,540
2025-06-25	14.990	15.210	14.860	15.170	15.077	4,838,410
2025-06-24	14.830	15.050	14.800	15.050	14.958	3,226,760
2025-06-23	14.690	14.860	14.550	14.810	14.720	2,405,180
2025-06-20	14.630	14.780	14.600	14.680	14.590	2,020,800
2025-06-19	14.850	14.970	14.580	14.620	14.531	3,545,100
2025-06-18	15.090	15.220	14.840	14.930	14.839	3,611,520
2025-06-17	15.350	15.360	15.100	15.180	15.087	3,689,925
2025-06-16	15.130	15.360	15.120	15.360	15.266	4,440,991
2025-06-13	15.740	15.790	15.250	15.260	15.167	6,694,140
2025-06-12	16.000	16.120	15.690	15.850	15.753	7,030,459
2025-06-11	15.810	15.970	15.700	15.800	15.703	6,358,800
2025-06-10	15.440	16.080	15.390	15.880	15.783	12,873,480
2025-06-09	15.340	15.530	15.250	15.470	15.375	4,526,010
2025-06-06	15.380	15.380	15.100	15.310	15.216	4,811,044
2025-06-05	15.630	15.780	15.260	15.300	15.207	8,068,156
2025-06-04	15.200	15.850	15.040	15.630	15.534	10,421,190
2025-06-03	20.820	21.780	20.820	21.550	15.086	7,700,548
2025-05-30	21.390	21.530	21.010	21.110	14.778	5,820,579
2025-05-29	21.600	21.740	21.200	21.450	15.016	8,264,765
2025-05-28	20.670	22.440	20.590	21.700	15.191	16,247,007
2025-05-27	20.550	20.690	20.380	20.670	14.470	2,901,894
2025-05-26	20.710	20.870	20.360	20.660	14.463	3,700,988
2025-05-23	20.910	21.280	20.710	20.710	14.498	4,792,902
2025-05-22	21.260	21.880	21.020	21.060	14.743	6,686,089
2025-05-21	21.300	21.720	21.230	21.380	14.967	6,963,582
2025-05-20	20.900	21.950	20.890	21.440	15.009	12,430,614
2025-05-19	20.800	21.130	20.400	21.020	14.715	5,911,499
2025-05-16	21.370	21.380	20.740	20.920	14.645	7,982,490
2025-05-15	20.800	21.760	20.680	21.500	15.051	11,524,740
2025-05-14	21.030	21.200	20.710	20.860	14.603	5,796,919
2025-05-13	21.160	21.530	21.020	21.190	14.834	8,291,873
2025-05-12	20.830	21.090	20.650	20.790	14.554	5,096,226
2025-05-09	20.800	21.130	20.530	20.730	14.512	6,425,964
2025-05-08	20.600	20.770	20.360	20.750	14.526	4,173,992
2025-05-07	20.590	20.890	20.380	20.560	14.393	5,536,432
2025-05-06	20.100	20.420	20.050	20.400	14.281	3,866,814
2025-04-30	19.810	20.400	19.810	20.060	14.043	3,808,971
2025-04-29	19.610	20.000	19.610	19.900	13.931	3,004,959
2025-04-28	19.900	20.190	19.560	19.750	13.826	4,737,682

← NewerPage 6 of 21 · 1,218 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.