China Natl Chem Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.150 | 8.170 | 7.980 | 8.000 | 8.000 | 53,738,900 |
| 2025-07-24 | 8.070 | 8.190 | 8.000 | 8.140 | 8.140 | 61,398,407 |
| 2025-07-23 | 8.180 | 8.240 | 8.060 | 8.080 | 8.080 | 75,750,383 |
| 2025-07-22 | 8.020 | 8.180 | 7.920 | 8.170 | 8.170 | 90,305,808 |
| 2025-07-21 | 7.940 | 8.050 | 7.920 | 8.030 | 8.030 | 65,968,370 |
| 2025-07-18 | 7.810 | 7.900 | 7.790 | 7.850 | 7.850 | 40,015,705 |
| 2025-07-17 | 7.820 | 7.870 | 7.770 | 7.810 | 7.810 | 32,728,812 |
| 2025-07-16 | 7.820 | 7.860 | 7.770 | 7.800 | 7.800 | 25,059,993 |
| 2025-07-15 | 7.920 | 7.940 | 7.790 | 7.820 | 7.820 | 42,848,759 |
| 2025-07-14 | 7.850 | 7.950 | 7.830 | 7.920 | 7.920 | 44,481,234 |
| 2025-07-11 | 7.820 | 7.950 | 7.800 | 7.800 | 7.800 | 46,997,308 |
| 2025-07-10 | 7.710 | 7.850 | 7.680 | 7.810 | 7.810 | 53,348,943 |
| 2025-07-09 | 7.770 | 7.810 | 7.700 | 7.700 | 7.700 | 52,019,701 |
| 2025-07-08 | 7.760 | 7.780 | 7.660 | 7.770 | 7.770 | 43,946,728 |
| 2025-07-07 | 7.740 | 7.790 | 7.730 | 7.760 | 7.760 | 17,702,680 |
| 2025-07-04 | 7.720 | 7.790 | 7.700 | 7.740 | 7.740 | 30,177,048 |
| 2025-07-03 | 7.730 | 7.740 | 7.690 | 7.720 | 7.720 | 20,998,800 |
| 2025-07-02 | 7.650 | 7.770 | 7.640 | 7.740 | 7.740 | 38,081,823 |
| 2025-07-01 | 7.670 | 7.680 | 7.620 | 7.640 | 7.640 | 36,434,823 |
| 2025-06-30 | 7.660 | 7.720 | 7.640 | 7.670 | 7.670 | 30,267,056 |
| 2025-06-27 | 7.660 | 7.740 | 7.630 | 7.670 | 7.670 | 33,748,837 |
| 2025-06-26 | 7.790 | 7.800 | 7.650 | 7.660 | 7.660 | 41,505,831 |
| 2025-06-25 | 7.750 | 7.800 | 7.720 | 7.790 | 7.790 | 26,173,917 |
| 2025-06-24 | 7.640 | 7.850 | 7.610 | 7.770 | 7.770 | 32,512,656 |
| 2025-06-23 | 7.600 | 7.630 | 7.520 | 7.600 | 7.600 | 27,576,805 |
| 2025-06-20 | 7.640 | 7.690 | 7.610 | 7.610 | 7.610 | 21,715,404 |
| 2025-06-19 | 7.870 | 7.900 | 7.610 | 7.630 | 7.630 | 46,852,967 |
| 2025-06-18 | 7.910 | 7.990 | 7.860 | 7.870 | 7.870 | 21,202,893 |
| 2025-06-17 | 7.910 | 7.930 | 7.870 | 7.900 | 7.900 | 13,757,100 |
| 2025-06-16 | 7.900 | 7.940 | 7.840 | 7.910 | 7.910 | 24,098,285 |
| 2025-06-13 | 7.870 | 7.960 | 7.860 | 7.920 | 7.920 | 27,901,495 |
| 2025-06-12 | 7.900 | 7.940 | 7.860 | 7.890 | 7.890 | 19,427,800 |
| 2025-06-11 | 7.900 | 7.990 | 7.890 | 7.910 | 7.910 | 22,531,688 |
| 2025-06-10 | 7.910 | 7.950 | 7.810 | 7.910 | 7.910 | 29,224,900 |
| 2025-06-09 | 7.960 | 8.010 | 7.900 | 7.930 | 7.930 | 26,903,438 |
| 2025-06-06 | 7.810 | 8.040 | 7.790 | 7.980 | 7.980 | 47,593,960 |
| 2025-06-05 | 7.790 | 7.840 | 7.770 | 7.780 | 7.780 | 19,825,450 |
| 2025-06-04 | 7.680 | 7.870 | 7.650 | 7.790 | 7.790 | 33,759,041 |
| 2025-06-03 | 7.690 | 7.730 | 7.630 | 7.680 | 7.680 | 30,279,098 |
| 2025-05-30 | 7.700 | 7.780 | 7.660 | 7.720 | 7.720 | 22,105,763 |
| 2025-05-29 | 7.700 | 7.750 | 7.690 | 7.710 | 7.710 | 23,370,133 |
| 2025-05-28 | 7.690 | 7.740 | 7.690 | 7.690 | 7.690 | 19,386,105 |
| 2025-05-27 | 7.780 | 7.800 | 7.640 | 7.690 | 7.690 | 29,348,531 |
| 2025-05-26 | 7.710 | 7.810 | 7.650 | 7.790 | 7.790 | 41,766,651 |
| 2025-05-23 | 7.790 | 7.810 | 7.670 | 7.700 | 7.700 | 27,039,957 |
| 2025-05-22 | 7.880 | 7.920 | 7.750 | 7.770 | 7.770 | 35,251,608 |
| 2025-05-21 | 7.870 | 8.010 | 7.870 | 7.920 | 7.920 | 29,595,656 |
| 2025-05-20 | 7.890 | 7.930 | 7.820 | 7.870 | 7.870 | 30,967,632 |
| 2025-05-19 | 7.870 | 7.940 | 7.830 | 7.900 | 7.900 | 30,250,202 |
| 2025-05-16 | 7.970 | 8.040 | 7.830 | 7.880 | 7.880 | 56,197,682 |
| 2025-05-15 | 8.160 | 8.160 | 8.010 | 8.020 | 8.020 | 44,674,929 |
| 2025-05-14 | 7.980 | 8.120 | 7.930 | 8.110 | 8.110 | 82,761,600 |
| 2025-05-13 | 7.820 | 8.000 | 7.790 | 7.990 | 7.990 | 98,027,999 |
| 2025-05-12 | 7.520 | 7.810 | 7.520 | 7.790 | 7.790 | 89,874,077 |
| 2025-05-09 | 7.490 | 7.560 | 7.440 | 7.520 | 7.520 | 45,098,579 |
| 2025-05-08 | 7.480 | 7.530 | 7.460 | 7.500 | 7.500 | 33,651,282 |
| 2025-05-07 | 7.550 | 7.570 | 7.450 | 7.510 | 7.510 | 57,755,509 |
| 2025-05-06 | 7.590 | 7.670 | 7.410 | 7.470 | 7.470 | 94,102,529 |
| 2025-04-30 | 7.490 | 7.750 | 7.490 | 7.550 | 7.550 | 81,876,007 |
| 2025-04-29 | 7.430 | 7.480 | 7.340 | 7.420 | 7.420 | 33,653,743 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 0.1770 CNY |
| 2022-06-13 | 0.1460 CNY |
| 2021-06-10 | 0.2230 CNY |
| 2020-07-15 | 0.1870 CNY |
| 2019-06-28 | 0.1180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.