CAC Nantong Chemical Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 20.730 | 21.200 | 20.290 | 21.100 | 21.100 | 1,427,013 |
| 2026-10-22 | 21.710 | 21.730 | 20.910 | 20.940 | 20.940 | 1,320,400 |
| 2026-10-21 | 22.180 | 22.210 | 21.670 | 21.700 | 21.700 | 1,033,693 |
| 2026-10-20 | 21.430 | 22.020 | 21.420 | 22.010 | 22.010 | 1,039,600 |
| 2026-10-19 | 21.260 | 21.600 | 21.180 | 21.580 | 21.580 | 998,993 |
| 2026-10-16 | 21.500 | 21.580 | 21.240 | 21.340 | 21.340 | 960,559 |
| 2026-10-15 | 21.900 | 22.070 | 21.080 | 21.190 | 21.190 | 1,812,114 |
| 2026-10-14 | 22.850 | 22.910 | 22.180 | 22.180 | 22.180 | 1,457,066 |
| 2026-10-13 | 22.500 | 22.940 | 22.380 | 22.570 | 22.570 | 1,703,658 |
| 2026-10-12 | 22.920 | 23.170 | 22.320 | 22.570 | 22.570 | 2,122,500 |
| 2026-10-09 | 22.100 | 23.200 | 21.950 | 23.030 | 23.030 | 4,542,993 |
| 2026-10-08 | 22.030 | 22.190 | 21.850 | 22.090 | 22.090 | 1,148,436 |
| 2026-09-30 | 21.990 | 22.100 | 21.810 | 22.030 | 22.030 | 820,479 |
| 2026-09-29 | 21.770 | 21.880 | 21.540 | 21.780 | 21.780 | 780,903 |
| 2026-09-28 | 22.060 | 22.170 | 21.600 | 21.640 | 21.640 | 946,697 |
| 2026-09-24 | 22.260 | 22.330 | 22.010 | 22.060 | 22.060 | 910,137 |
| 2026-09-23 | 22.450 | 22.500 | 22.300 | 22.340 | 22.340 | 677,956 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.1600 CNY |
| 2026-06-09 | 0.4000 CNY |
| 2025-09-08 | 0.2000 CNY |
| 2025-06-09 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.