China Natl Chem Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.800 | 6.890 | 6.720 | 6.890 | 6.890 | 56,019,105 |
| 2026-10-22 | 6.820 | 6.960 | 6.760 | 6.860 | 6.860 | 58,190,456 |
| 2026-10-21 | 6.910 | 6.920 | 6.810 | 6.840 | 6.840 | 37,267,544 |
| 2026-10-20 | 7.010 | 7.020 | 6.880 | 6.910 | 6.910 | 58,959,400 |
| 2026-10-19 | 7.000 | 7.040 | 6.980 | 7.020 | 7.020 | 31,400,561 |
| 2026-10-16 | 7.060 | 7.100 | 6.970 | 7.040 | 7.040 | 44,416,493 |
| 2026-10-15 | 7.150 | 7.160 | 6.980 | 7.050 | 7.050 | 78,696,177 |
| 2026-10-14 | 7.150 | 7.260 | 7.140 | 7.200 | 7.200 | 50,116,466 |
| 2026-10-13 | 7.190 | 7.190 | 7.130 | 7.150 | 7.150 | 36,796,729 |
| 2026-10-12 | 7.230 | 7.260 | 7.170 | 7.200 | 7.200 | 46,390,306 |
| 2026-10-09 | 7.130 | 7.260 | 7.110 | 7.250 | 7.250 | 54,115,096 |
| 2026-10-08 | 7.170 | 7.210 | 7.120 | 7.150 | 7.150 | 45,116,143 |
| 2026-09-30 | 7.130 | 7.190 | 7.110 | 7.170 | 7.170 | 32,343,753 |
| 2026-09-29 | 7.110 | 7.160 | 7.110 | 7.130 | 7.130 | 24,706,482 |
| 2026-09-28 | 7.190 | 7.200 | 7.100 | 7.130 | 7.130 | 38,241,933 |
| 2026-09-24 | 7.150 | 7.250 | 7.100 | 7.220 | 7.220 | 60,215,965 |
Page 1 of 1 · 16 trading days
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.