Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	19.880	20.270	19.840	19.960	13.973	5,516,227
2025-04-24	20.770	20.830	19.860	19.880	13.917	9,672,316
2025-04-23	20.340	21.120	20.210	20.870	14.610	13,342,838
2025-04-22	21.930	22.140	21.660	21.940	15.359	3,869,923
2025-04-21	21.650	21.890	21.550	21.860	15.303	2,384,479
2025-04-18	22.150	22.150	21.540	21.730	15.212	2,974,019
2025-04-17	21.680	22.500	21.600	22.100	15.471	4,513,318
2025-04-16	21.940	22.410	21.550	21.820	15.275	4,038,903
2025-04-15	21.630	22.410	21.380	22.020	15.415	5,119,850
2025-04-14	21.650	21.800	21.520	21.640	15.149	3,646,382
2025-04-11	21.320	21.750	21.260	21.460	15.023	4,484,058
2025-04-10	21.610	22.200	21.550	21.580	15.107	6,043,758
2025-04-09	20.410	21.440	19.710	21.210	14.848	7,841,401
2025-04-08	20.240	21.310	20.210	20.890	14.624	8,653,536
2025-04-07	23.500	23.500	19.670	19.840	13.889	14,024,186
2025-04-03	24.550	24.910	24.390	24.590	17.214	4,017,209
2025-04-02	24.620	25.080	24.620	24.820	17.375	3,197,459
2025-04-01	24.330	25.000	24.330	24.800	17.361	4,474,919
2025-03-31	24.500	24.770	24.270	24.310	17.018	5,148,561
2025-03-28	25.440	25.450	24.760	24.770	17.340	6,053,666
2025-03-27	25.070	25.650	24.710	25.440	17.809	7,342,717
2025-03-26	25.180	25.260	25.010	25.050	17.536	3,947,270
2025-03-25	25.000	25.220	24.880	25.180	17.627	4,256,049
2025-03-24	24.900	25.130	24.560	25.060	17.543	5,067,438
2025-03-21	25.190	25.370	24.800	24.960	17.473	5,040,978
2025-03-20	25.650	25.650	25.190	25.270	17.690	5,515,438
2025-03-19	25.860	25.990	25.540	25.640	17.949	6,913,527
2025-03-18	25.550	26.540	25.370	25.930	18.152	12,057,775
2025-03-17	25.550	26.000	25.280	25.600	17.921	8,968,796
2025-03-14	25.360	25.780	25.200	25.530	17.872	10,269,497
2025-03-13	24.850	25.540	24.720	25.280	17.697	10,780,809
2025-03-12	25.130	25.160	24.660	24.910	17.438	8,288,388
2025-03-11	24.050	25.130	23.910	25.090	17.564	13,092,965
2025-03-10	24.110	24.280	24.100	24.250	16.976	3,504,280
2025-03-07	24.220	24.270	24.010	24.090	16.864	4,228,499
2025-03-06	24.060	24.380	24.010	24.290	17.004	6,083,557
2025-03-05	24.270	24.340	23.700	23.960	16.773	5,692,257
2025-03-04	24.500	24.520	24.160	24.270	16.990	4,635,271
2025-03-03	24.100	24.880	24.090	24.490	17.144	8,569,748
2025-02-28	24.750	24.870	24.010	24.080	16.857	6,622,417
2025-02-27	24.140	24.880	24.140	24.790	17.354	8,158,361
2025-02-26	24.050	24.340	24.020	24.270	16.990	4,464,776
2025-02-25	24.190	24.260	23.940	24.040	16.829	6,262,621
2025-02-24	24.680	24.830	24.170	24.350	17.046	9,128,052
2025-02-21	25.000	25.200	24.690	24.840	17.389	5,524,816
2025-02-20	24.880	25.330	24.780	25.100	17.571	5,342,118
2025-02-19	24.780	25.040	24.410	24.950	17.466	4,938,078
2025-02-18	25.240	25.330	24.720	24.770	17.340	4,384,815
2025-02-17	25.520	25.650	25.150	25.300	17.711	6,168,166
2025-02-14	25.400	25.850	25.310	25.500	17.851	4,601,410
2025-02-13	25.310	25.750	25.280	25.420	17.795	4,495,370
2025-02-12	25.360	25.430	25.120	25.370	17.760	3,396,247
2025-02-11	25.680	25.800	25.250	25.360	17.753	3,620,750
2025-02-10	25.700	25.840	25.450	25.680	17.977	4,485,664
2025-02-07	25.180	26.140	25.050	25.690	17.984	8,697,138
2025-02-06	24.560	25.320	24.370	25.170	17.620	4,889,250
2025-02-05	24.850	25.000	24.380	24.550	17.186	3,419,375
2025-01-27	24.870	25.340	24.800	24.820	17.375	4,203,112
2025-01-24	24.440	24.770	24.290	24.750	17.326	3,691,605
2025-01-23	24.630	24.880	24.440	24.450	17.116	3,058,299

← NewerPage 7 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.