CNSIG Inner Mongolia Chemical Industry Co.,Ltd. (600328.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.51 | 7.96 | 7.49 | 7.81 | 7.81 | 46,006,460 |
| 18 Apr 2024 | 7.86 | 7.87 | 7.52 | 7.59 | 7.59 | 61,213,419 |
| 17 Apr 2024 | 7.95 | 8.14 | 7.95 | 8.13 | 8.13 | 23,613,508 |
| 16 Apr 2024 | 8.17 | 8.28 | 7.94 | 7.96 | 7.96 | 30,199,625 |
| 15 Apr 2024 | 8.13 | 8.27 | 7.90 | 8.18 | 8.18 | 28,414,937 |
| 12 Apr 2024 | 8.18 | 8.22 | 8.05 | 8.11 | 8.11 | 14,805,642 |
| 11 Apr 2024 | 8.19 | 8.34 | 8.06 | 8.17 | 8.17 | 24,077,146 |
| 10 Apr 2024 | 8.20 | 8.32 | 8.12 | 8.23 | 8.23 | 27,101,933 |
| 09 Apr 2024 | 8.03 | 8.26 | 8.00 | 8.20 | 8.20 | 27,415,435 |
| 08 Apr 2024 | 8.05 | 8.33 | 8.03 | 8.09 | 8.09 | 42,673,867 |
| 03 Apr 2024 | 7.88 | 8.10 | 7.87 | 8.05 | 8.05 | 33,555,277 |
| 02 Apr 2024 | 7.76 | 7.89 | 7.74 | 7.85 | 7.85 | 24,166,407 |
| 01 Apr 2024 | 7.55 | 7.78 | 7.55 | 7.76 | 7.76 | 19,970,165 |
| 29 Mar 2024 | 7.41 | 7.55 | 7.41 | 7.53 | 7.53 | 5,502,352 |
| 28 Mar 2024 | 7.41 | 7.53 | 7.39 | 7.43 | 7.43 | 10,800,892 |
| 27 Mar 2024 | 7.53 | 7.58 | 7.42 | 7.42 | 7.42 | 8,919,861 |
| 26 Mar 2024 | 7.51 | 7.58 | 7.43 | 7.54 | 7.54 | 10,937,699 |
| 25 Mar 2024 | 7.71 | 7.75 | 7.51 | 7.52 | 7.52 | 13,848,279 |
| 22 Mar 2024 | 7.89 | 7.89 | 7.73 | 7.74 | 7.74 | 11,744,220 |
| 21 Mar 2024 | 7.92 | 7.96 | 7.82 | 7.89 | 7.89 | 15,669,915 |
| 20 Mar 2024 | 7.78 | 8.00 | 7.73 | 7.95 | 7.95 | 24,331,616 |
| 19 Mar 2024 | 7.78 | 7.83 | 7.75 | 7.79 | 7.79 | 11,483,913 |
| 18 Mar 2024 | 7.80 | 7.81 | 7.72 | 7.81 | 7.81 | 13,939,744 |
| 15 Mar 2024 | 7.62 | 7.78 | 7.58 | 7.78 | 7.78 | 15,331,305 |
| 14 Mar 2024 | 7.69 | 7.78 | 7.61 | 7.67 | 7.67 | 12,861,070 |
| 13 Mar 2024 | 7.74 | 7.75 | 7.64 | 7.68 | 7.68 | 10,584,143 |
| 12 Mar 2024 | 7.80 | 7.83 | 7.69 | 7.74 | 7.74 | 12,507,778 |
| 11 Mar 2024 | 7.67 | 7.80 | 7.67 | 7.80 | 7.80 | 12,473,118 |
| 08 Mar 2024 | 7.67 | 7.75 | 7.60 | 7.71 | 7.71 | 9,466,912 |
| 07 Mar 2024 | 7.65 | 7.80 | 7.64 | 7.67 | 7.67 | 13,277,359 |
| 06 Mar 2024 | 7.56 | 7.75 | 7.51 | 7.64 | 7.64 | 12,253,052 |
| 05 Mar 2024 | 7.68 | 7.69 | 7.55 | 7.57 | 7.57 | 12,004,412 |
| 04 Mar 2024 | 7.79 | 7.81 | 7.65 | 7.70 | 7.70 | 12,332,652 |
| 01 Mar 2024 | 7.76 | 7.85 | 7.72 | 7.80 | 7.80 | 12,123,514 |
| 29 Feb 2024 | 7.63 | 7.77 | 7.59 | 7.77 | 7.77 | 14,869,688 |
| 28 Feb 2024 | 7.74 | 7.96 | 7.63 | 7.63 | 7.63 | 29,007,116 |
| 27 Feb 2024 | 7.64 | 7.74 | 7.61 | 7.73 | 7.73 | 14,141,190 |
| 26 Feb 2024 | 7.56 | 7.77 | 7.53 | 7.67 | 7.67 | 18,387,503 |
| 23 Feb 2024 | 7.56 | 7.60 | 7.52 | 7.59 | 7.59 | 13,668,220 |
| 22 Feb 2024 | 7.51 | 7.59 | 7.48 | 7.55 | 7.55 | 13,168,456 |
| 21 Feb 2024 | 7.48 | 7.70 | 7.45 | 7.53 | 7.53 | 16,057,964 |
| 20 Feb 2024 | 7.48 | 7.54 | 7.39 | 7.51 | 7.51 | 11,568,204 |
| 19 Feb 2024 | 7.58 | 7.61 | 7.43 | 7.50 | 7.50 | 17,708,629 |
| 08 Feb 2024 | 7.59 | 7.77 | 7.48 | 7.52 | 7.52 | 25,675,289 |
| 07 Feb 2024 | 7.18 | 7.61 | 7.13 | 7.52 | 7.52 | 24,264,133 |
| 06 Feb 2024 | 6.64 | 7.25 | 6.58 | 7.18 | 7.18 | 19,063,899 |
| 05 Feb 2024 | 6.83 | 6.90 | 6.42 | 6.69 | 6.69 | 18,181,307 |
| 02 Feb 2024 | 7.08 | 7.14 | 6.69 | 6.86 | 6.86 | 15,493,620 |
| 01 Feb 2024 | 7.20 | 7.30 | 7.05 | 7.07 | 7.07 | 12,372,900 |
| 31 Jan 2024 | 7.27 | 7.45 | 7.23 | 7.25 | 7.25 | 12,484,687 |
| 30 Jan 2024 | 7.63 | 7.63 | 7.31 | 7.33 | 7.33 | 17,057,659 |
| 29 Jan 2024 | 7.56 | 7.83 | 7.56 | 7.65 | 7.65 | 26,582,192 |
| 26 Jan 2024 | 7.47 | 7.76 | 7.43 | 7.53 | 7.53 | 18,712,372 |
| 25 Jan 2024 | 7.09 | 7.50 | 7.06 | 7.45 | 7.45 | 22,135,010 |
| 24 Jan 2024 | 6.88 | 7.05 | 6.76 | 7.05 | 7.05 | 9,625,288 |
| 23 Jan 2024 | 6.75 | 6.92 | 6.62 | 6.88 | 6.88 | 8,880,459 |
| 22 Jan 2024 | 7.06 | 7.09 | 6.69 | 6.76 | 6.76 | 10,102,046 |
| 19 Jan 2024 | 7.12 | 7.22 | 7.10 | 7.11 | 7.11 | 6,199,468 |
| 18 Jan 2024 | 7.21 | 7.24 | 6.96 | 7.16 | 7.16 | 14,233,386 |
| 17 Jan 2024 | 7.41 | 7.42 | 7.25 | 7.25 | 7.25 | 7,078,730 |
| 16 Jan 2024 | 7.47 | 7.51 | 7.35 | 7.42 | 7.42 | 8,690,193 |
| 15 Jan 2024 | 7.50 | 7.54 | 7.42 | 7.49 | 7.49 | 6,074,510 |
| 12 Jan 2024 | 7.49 | 7.61 | 7.47 | 7.50 | 7.50 | 7,808,521 |
| 11 Jan 2024 | 7.42 | 7.55 | 7.39 | 7.50 | 7.50 | 8,474,804 |
| 10 Jan 2024 | 7.56 | 7.56 | 7.40 | 7.43 | 7.43 | 8,578,472 |
| 09 Jan 2024 | 7.59 | 7.64 | 7.51 | 7.54 | 7.54 | 8,430,300 |
| 08 Jan 2024 | 7.77 | 7.77 | 7.57 | 7.57 | 7.57 | 9,970,904 |
| 05 Jan 2024 | 7.89 | 7.91 | 7.76 | 7.78 | 7.78 | 10,900,840 |
| 04 Jan 2024 | 7.91 | 7.97 | 7.83 | 7.88 | 7.88 | 7,502,390 |
| 03 Jan 2024 | 7.83 | 7.95 | 7.82 | 7.91 | 7.91 | 8,759,724 |
| 02 Jan 2024 | 7.85 | 7.89 | 7.79 | 7.85 | 7.85 | 7,822,591 |
| 29 Dec 2023 | 7.85 | 7.91 | 7.79 | 7.82 | 7.82 | 10,171,958 |
| 28 Dec 2023 | 7.65 | 7.91 | 7.63 | 7.85 | 7.85 | 14,904,046 |
| 27 Dec 2023 | 7.68 | 7.69 | 7.57 | 7.65 | 7.65 | 6,626,892 |
| 26 Dec 2023 | 7.71 | 7.77 | 7.63 | 7.67 | 7.67 | 6,589,154 |
| 25 Dec 2023 | 7.70 | 7.77 | 7.67 | 7.69 | 7.69 | 5,807,444 |
| 22 Dec 2023 | 7.67 | 7.76 | 7.57 | 7.74 | 7.74 | 9,510,336 |
| 21 Dec 2023 | 7.66 | 7.70 | 7.56 | 7.66 | 7.66 | 7,331,410 |
| 20 Dec 2023 | 7.72 | 7.81 | 7.67 | 7.68 | 7.68 | 5,377,539 |
| 19 Dec 2023 | 7.72 | 7.75 | 7.69 | 7.71 | 7.71 | 5,409,738 |
| 18 Dec 2023 | 7.84 | 7.84 | 7.72 | 7.73 | 7.73 | 7,654,010 |
| 15 Dec 2023 | 7.90 | 7.96 | 7.83 | 7.86 | 7.86 | 6,749,800 |
| 14 Dec 2023 | 7.89 | 8.00 | 7.87 | 7.91 | 7.91 | 6,628,730 |
| 13 Dec 2023 | 7.98 | 7.98 | 7.86 | 7.86 | 7.86 | 10,324,189 |
| 12 Dec 2023 | 8.00 | 8.02 | 7.95 | 8.01 | 8.01 | 5,595,940 |
| 11 Dec 2023 | 7.97 | 8.04 | 7.84 | 8.02 | 8.02 | 12,802,480 |
| 08 Dec 2023 | 7.96 | 8.05 | 7.91 | 8.01 | 8.01 | 14,786,028 |
| 07 Dec 2023 | 7.93 | 7.98 | 7.80 | 7.93 | 7.93 | 11,358,222 |
| 06 Dec 2023 | 7.87 | 7.99 | 7.82 | 7.89 | 7.89 | 9,216,178 |
| 05 Dec 2023 | 7.99 | 7.99 | 7.87 | 7.88 | 7.88 | 11,808,549 |
| 04 Dec 2023 | 7.93 | 8.18 | 7.90 | 8.05 | 8.05 | 20,986,131 |
| 01 Dec 2023 | 7.86 | 7.89 | 7.78 | 7.88 | 7.88 | 8,819,379 |
| 30 Nov 2023 | 7.91 | 7.92 | 7.82 | 7.84 | 7.84 | 8,048,314 |
| 29 Nov 2023 | 8.03 | 8.04 | 7.88 | 7.90 | 7.90 | 11,673,760 |
| 28 Nov 2023 | 8.03 | 8.07 | 7.91 | 8.04 | 8.04 | 13,522,815 |
| 27 Nov 2023 | 8.09 | 8.10 | 7.99 | 8.03 | 8.03 | 12,413,883 |
| 24 Nov 2023 | 8.03 | 8.06 | 7.99 | 8.01 | 8.01 | 7,908,082 |
| 23 Nov 2023 | 7.99 | 8.05 | 7.98 | 8.05 | 8.05 | 6,771,508 |
| 22 Nov 2023 | 8.07 | 8.11 | 7.99 | 8.00 | 8.00 | 12,302,807 |
| 21 Nov 2023 | 8.11 | 8.16 | 8.08 | 8.10 | 8.10 | 8,927,997 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.