Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	24.710	24.830	24.310	24.450	17.116	2,940,795
2025-01-21	24.900	24.960	24.500	24.840	17.389	2,728,749
2025-01-20	24.880	25.150	24.800	24.860	17.403	3,947,438
2025-01-17	24.680	24.960	24.520	24.780	17.347	3,466,809
2025-01-16	24.750	25.110	24.510	24.710	17.298	3,714,009
2025-01-15	24.880	25.050	24.630	24.710	17.298	3,595,338
2025-01-14	24.400	25.150	24.310	25.000	17.501	5,746,138
2025-01-13	23.650	24.620	23.400	24.450	17.116	5,547,682
2025-01-10	24.220	24.440	23.600	23.660	16.563	4,039,897
2025-01-09	24.200	24.450	24.200	24.230	16.962	2,991,799
2025-01-08	24.450	24.550	23.800	24.390	17.074	4,157,018
2025-01-07	24.490	24.540	24.080	24.510	17.158	3,645,458
2025-01-06	24.320	24.810	24.100	24.430	17.102	3,900,596
2025-01-03	25.320	25.500	24.290	24.320	17.025	5,457,338
2025-01-02	25.640	26.030	25.060	25.280	17.697	5,875,331
2024-12-31	26.160	26.310	25.500	25.620	17.935	5,455,963
2024-12-30	26.290	26.540	26.130	26.220	18.355	4,047,006
2024-12-27	26.540	26.630	26.120	26.390	18.474	4,297,743
2024-12-26	26.590	26.750	26.440	26.500	18.551	4,390,958
2024-12-25	26.880	26.930	26.410	26.600	18.621	3,973,545
2024-12-24	26.200	26.980	26.200	26.880	18.817	6,084,943
2024-12-23	26.950	27.040	26.170	26.200	18.341	5,638,990
2024-12-20	26.340	27.550	26.230	26.920	18.845	9,440,376
2024-12-19	26.030	26.490	25.920	26.410	18.488	4,617,898
2024-12-18	26.610	26.710	26.290	26.320	18.425	4,390,258
2024-12-17	26.980	27.040	26.350	26.430	18.502	6,526,377
2024-12-16	27.510	27.800	26.880	27.020	18.915	8,686,859
2024-12-13	28.180	28.250	27.500	27.550	19.286	12,302,751
2024-12-12	27.100	28.540	27.100	28.520	19.965	18,469,030
2024-12-11	26.800	27.510	26.720	27.170	19.020	8,339,295
2024-12-10	27.680	27.720	26.770	26.830	18.782	11,629,235
2024-12-09	26.790	26.960	26.490	26.780	18.747	5,300,986
2024-12-06	26.190	26.960	26.100	26.790	18.754	6,602,817
2024-12-05	26.140	26.530	26.030	26.300	18.411	4,092,478
2024-12-04	26.760	26.760	26.140	26.270	18.390	5,322,658
2024-12-03	27.080	27.090	26.520	26.770	18.740	5,713,677
2024-12-02	26.270	27.230	26.140	27.090	18.964	8,800,126
2024-11-29	25.660	26.440	25.560	26.260	18.383	6,613,372
2024-11-28	25.950	26.160	25.700	25.720	18.005	5,038,934
2024-11-27	25.650	25.980	24.950	25.980	18.187	6,589,299
2024-11-26	25.550	26.070	25.350	25.640	17.949	5,049,383
2024-11-25	25.700	25.850	25.290	25.600	17.921	5,455,852
2024-11-22	26.830	26.960	25.610	25.680	17.977	7,758,990
2024-11-21	26.960	26.970	26.650	26.820	18.775	5,040,783
2024-11-20	26.680	27.000	26.450	26.970	18.880	6,521,843
2024-11-19	26.050	26.640	26.020	26.640	18.649	6,340,286
2024-11-18	26.660	26.820	25.910	25.980	18.187	9,217,176
2024-11-15	27.350	27.470	26.660	26.730	18.712	9,242,403
2024-11-14	28.330	28.470	27.510	27.520	19.265	10,126,438
2024-11-13	28.730	28.970	28.040	28.500	19.951	12,663,700
2024-11-12	28.060	29.380	28.000	28.730	20.112	23,050,011
2024-11-11	27.600	28.040	27.300	28.010	19.608	13,486,879
2024-11-08	28.130	28.280	27.530	27.730	19.412	13,520,458
2024-11-07	26.900	28.110	26.780	27.950	19.566	16,680,811
2024-11-06	27.400	27.630	26.910	27.100	18.971	13,760,569
2024-11-05	27.180	27.620	26.820	27.440	19.209	13,690,706
2024-11-04	26.590	27.180	26.390	27.180	19.027	10,894,826
2024-11-01	26.220	26.610	25.890	26.450	18.516	11,010,295
2024-10-31	26.050	26.500	25.820	26.340	18.439	10,939,282
2024-10-30	26.500	26.850	25.920	26.170	18.320	13,191,609

← NewerPage 8 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.