Nanjing Cosmos Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	27.860	28.100	26.750	26.780	18.747	18,867,120
2024-10-28	28.000	28.150	27.580	27.930	19.552	16,132,361
2024-10-25	28.000	28.380	27.700	28.200	19.741	21,173,577
2024-10-24	28.080	28.970	27.550	28.130	19.692	39,315,497
2024-10-23	30.210	32.480	29.860	31.930	22.352	21,062,781
2024-10-22	29.600	30.420	29.340	30.410	21.288	11,157,984
2024-10-21	29.980	30.360	28.910	29.670	20.770	13,807,473
2024-10-18	28.400	30.830	28.350	29.900	20.931	16,539,285
2024-10-17	29.000	29.380	28.410	28.500	19.951	6,720,669
2024-10-16	28.360	29.180	28.210	28.860	20.203	7,564,531
2024-10-15	29.800	30.190	28.740	28.780	20.147	10,064,619
2024-10-14	29.470	30.360	28.700	30.120	21.085	10,759,699
2024-10-11	31.800	31.800	29.100	29.460	20.623	11,171,425
2024-10-10	32.680	33.300	31.310	31.880	22.317	11,917,983
2024-10-09	34.800	34.800	31.410	31.700	22.191	21,942,834
2024-10-08	40.300	40.300	34.030	36.980	25.887	31,683,764
2024-09-30	30.580	34.500	29.880	33.950	23.766	22,441,178
2024-09-27	27.960	29.490	27.360	29.200	20.441	13,312,272
2024-09-26	25.380	27.280	25.260	27.250	19.076	11,852,112
2024-09-25	25.900	26.420	25.370	25.420	17.795	9,337,016
2024-09-24	23.990	25.530	23.510	25.530	17.872	9,517,840
2024-09-23	23.440	23.980	23.300	23.690	16.584	4,156,462
2024-09-20	23.750	23.750	23.150	23.480	16.437	3,517,036
2024-09-19	23.480	24.280	23.130	23.720	16.605	5,732,065
2024-09-18	23.530	23.660	22.890	23.330	16.332	5,243,432
2024-09-13	24.300	24.390	23.430	23.510	16.458	4,889,638
2024-09-12	24.700	25.190	24.260	24.290	17.004	4,037,738
2024-09-11	24.690	24.930	24.530	24.700	17.291	3,864,276
2024-09-10	25.020	25.100	24.380	24.760	17.333	3,671,494
2024-09-09	25.460	25.640	24.700	24.900	17.431	4,443,636
2024-09-06	26.600	26.600	25.660	25.670	17.970	3,693,478
2024-09-05	26.340	26.860	26.230	26.470	18.530	2,734,056
2024-09-04	26.500	26.620	26.050	26.250	18.376	3,135,080
2024-09-03	26.280	26.760	25.910	26.650	18.656	3,609,338
2024-09-02	27.400	27.400	26.300	26.300	18.411	4,448,918
2024-08-30	27.770	28.470	27.410	27.880	19.097	7,708,537
2024-08-29	26.710	28.000	26.700	27.770	19.022	6,436,592
2024-08-28	26.460	27.090	26.370	26.940	18.453	4,496,518
2024-08-27	26.380	26.590	25.930	26.440	18.111	3,181,919
2024-08-26	26.800	26.800	26.220	26.370	18.063	3,612,138
2024-08-23	26.090	27.280	26.080	26.920	18.439	6,699,697
2024-08-22	26.180	26.550	25.700	26.460	18.124	5,126,658
2024-08-21	26.900	27.130	25.850	26.260	17.987	8,908,336
2024-08-20	27.420	27.550	26.700	26.960	18.467	7,345,539
2024-08-19	28.780	28.800	27.250	27.290	18.693	18,213,096
2024-08-16	29.060	30.690	28.720	30.410	20.830	8,399,890
2024-08-15	29.450	30.220	28.990	29.060	19.905	7,395,637
2024-08-14	31.950	31.950	29.650	29.680	20.330	9,339,039
2024-08-13	31.690	31.980	31.200	31.850	21.816	4,263,558
2024-08-12	32.390	32.670	31.600	31.850	21.816	4,423,298
2024-08-09	33.400	34.510	32.230	32.290	22.118	9,241,256
2024-08-08	31.600	34.290	31.500	33.690	23.077	13,713,274
2024-08-07	31.170	31.580	30.680	31.480	21.563	3,944,078
2024-08-06	31.510	31.820	30.850	31.170	21.351	4,272,938
2024-08-05	31.820	33.160	31.160	31.180	21.357	7,062,043
2024-08-02	32.450	33.430	32.060	32.170	22.036	5,873,417
2024-08-01	32.470	33.550	32.110	32.640	22.358	8,090,456
2024-07-31	30.170	33.280	30.000	32.680	22.385	12,557,994
2024-07-30	30.500	32.960	30.000	30.510	20.899	14,188,000
2024-07-29	29.360	29.690	28.990	29.000	19.864	2,897,019

← NewerPage 9 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.