Shanghai - Delayed Quote
CNY
China National Chemical Engineering Co., Ltd (601117.SS)
7.12
+0.01
(+0.14%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.09
7.18
7.08
7.12
7.12
55,226,792
Oct 30, 2026
6.91
7.14
6.90
7.11
7.11
88,416,538
Oct 29, 2026
6.88
6.91
6.84
6.90
6.90
27,999,750
Oct 28, 2026
6.92
6.94
6.89
6.90
6.90
26,049,853
Oct 27, 2026
6.93
6.96
6.90
6.94
6.94
31,060,264
Oct 26, 2026
6.86
6.95
6.84
6.95
6.95
45,515,974
Oct 23, 2026
6.80
6.89
6.72
6.89
6.89
56,019,105
Oct 22, 2026
6.82
6.96
6.76
6.86
6.86
58,190,456
Oct 21, 2026
6.91
6.92
6.81
6.84
6.84
37,267,544
Oct 20, 2026
7.01
7.02
6.88
6.91
6.91
58,959,400
Oct 19, 2026
7.00
7.04
6.98
7.02
7.02
31,400,561
Oct 16, 2026
7.06
7.10
6.97
7.04
7.04
44,416,493
Oct 15, 2026
7.15
7.16
6.98
7.05
7.05
78,696,177
Oct 14, 2026
7.15
7.26
7.14
7.20
7.20
50,116,466
Oct 13, 2026
7.19
7.19
7.13
7.15
7.15
36,796,729
Oct 12, 2026
7.23
7.26
7.17
7.20
7.20
46,390,306
Oct 9, 2026
7.13
7.26
7.11
7.25
7.25
54,115,096
Oct 8, 2026
7.17
7.21
7.12
7.15
7.15
45,116,143
Sep 30, 2026
7.13
7.19
7.11
7.17
7.17
32,343,753
Sep 29, 2026
7.11
7.16
7.11
7.13
7.13
24,706,482
Sep 28, 2026
7.19
7.20
7.10
7.13
7.13
38,241,933
Sep 24, 2026
7.15
7.25
7.10
7.22
7.22
60,215,965
Sep 23, 2026
7.21
7.23
7.16
7.16
7.16
27,891,875
Sep 22, 2026
7.24
7.25
7.21
7.23
7.23
28,542,903
Sep 21, 2026
7.20
7.25
7.16
7.25
7.25
36,908,192
Sep 18, 2026
7.17
7.21
7.14
7.19
7.19
30,161,328
Sep 17, 2026
7.19
7.20
7.11
7.16
7.16
36,121,638
Sep 16, 2026
7.20
7.21
7.10
7.20
7.20
45,675,462
Sep 15, 2026
7.27
7.29
7.18
7.20
7.20
37,050,700
Sep 14, 2026
7.27
7.31
7.25
7.27
7.27
34,971,874
Sep 11, 2026
7.39
7.40
7.27
7.28
7.28
64,449,600
Sep 10, 2026
7.39
7.46
7.39
7.43
7.43
36,236,690
Sep 9, 2026
7.40
7.43
7.36
7.42
7.42
37,415,860
Sep 8, 2026
7.30
7.42
7.30
7.41
7.41
65,057,008
Sep 7, 2026
7.40
7.42
7.30
7.32
7.32
81,993,099
Sep 4, 2026
7.43
7.48
7.40
7.42
7.42
52,682,910
Sep 3, 2026
7.39
7.46
7.37
7.42
7.42
54,219,032
Sep 2, 2026
7.50
7.51
7.35
7.38
7.38
83,291,622
Sep 1, 2026
7.44
7.58
7.43
7.51
7.51
88,435,369
Aug 31, 2026
7.50
7.54
7.39
7.44
7.44
105,424,730
Aug 28, 2026
7.59
7.67
7.57
7.66
7.66
61,698,914
Aug 27, 2026
7.55
7.62
7.51
7.61
7.61
53,966,024
Aug 26, 2026
7.48
7.62
7.48
7.58
7.58
48,309,750
Aug 25, 2026
7.47
7.56
7.47
7.52
7.52
44,204,846
Aug 24, 2026
7.51
7.54
7.46
7.50
7.50
47,507,349
Aug 21, 2026
7.48
7.55
7.42
7.52
7.52
45,251,767
Aug 20, 2026
7.42
7.54
7.42
7.51
7.51
44,000,962
Aug 19, 2026
7.45
7.49
7.41
7.44
7.44
48,088,796
Aug 18, 2026
7.42
7.50
7.40
7.50
7.50
46,622,307
Aug 17, 2026
7.38
7.43
7.35
7.43
7.43
41,037,616
Aug 14, 2026
7.45
7.46
7.38
7.40
7.40
41,748,836
Aug 13, 2026
7.55
7.56
7.44
7.47
7.47
60,310,903
Aug 12, 2026
7.60
7.61
7.52
7.56
7.56
54,807,257
Aug 11, 2026
0.111
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
7.71
7.77
7.61
7.61
7.61
65,101,415
Aug 10, 2026
7.76
7.82
7.73
7.80
7.69
54,667,911
Aug 7, 2026
7.79
7.80
7.71
7.77
7.66
55,755,501
Aug 6, 2026
7.76
7.89
7.72
7.82
7.71
89,811,130
Aug 5, 2026
7.73
7.76
7.67
7.74
7.63
59,312,427
Aug 4, 2026
7.83
7.85
7.71
7.73
7.62
84,399,965
Aug 3, 2026
7.82
7.90
7.80
7.83
7.72
66,161,799
Jul 31, 2026
7.79
7.87
7.74
7.84
7.73
76,136,419
Jul 30, 2026
7.70
7.82
7.70
7.80
7.69
73,415,900
Jul 29, 2026
7.62
7.78
7.60
7.75
7.64
78,924,822
Jul 28, 2026
7.62
7.65
7.55
7.62
7.51
50,147,325
Jul 27, 2026
7.54
7.72
7.54
7.68
7.57
60,898,362
Jul 24, 2026
7.75
7.83
7.57
7.57
7.46
75,446,325
Jul 23, 2026
7.70
7.82
7.63
7.82
7.71
80,890,543
Jul 22, 2026
7.61
7.75
7.54
7.71
7.60
78,818,035
Jul 21, 2026
7.63
7.73
7.54
7.66
7.55
94,850,435
Jul 20, 2026
7.48
7.68
7.48
7.67
7.56
101,608,843
Jul 17, 2026
7.50
7.61
7.41
7.44
7.33
91,424,491
Jul 16, 2026
7.58
7.64
7.49
7.54
7.43
60,600,474
Jul 15, 2026
7.50
7.66
7.48
7.65
7.54
73,671,502
Jul 14, 2026
7.38
7.55
7.32
7.55
7.44
80,382,678
Jul 13, 2026
7.34
7.41
7.29
7.34
7.24
61,927,661
Jul 10, 2026
7.30
7.47
7.21
7.39
7.28
66,923,567
Jul 9, 2026
7.39
7.41
7.21
7.32
7.22
68,321,187
Jul 8, 2026
7.47
7.51
7.35
7.38
7.27
56,239,057
Jul 7, 2026
7.63
7.68
7.42
7.47
7.36
74,382,452
Jul 6, 2026
7.55
7.79
7.51
7.67
7.56
98,005,734
Jul 3, 2026
7.49
7.61
7.46
7.55
7.44
92,449,201
Jul 2, 2026
7.55
7.73
7.47
7.49
7.38
101,558,924
Jul 1, 2026
7.33
7.73
7.27
7.59
7.48
141,202,558
Jun 30, 2026
7.56
7.57
7.25
7.35
7.25
145,443,525
Jun 29, 2026
7.46
7.66
7.37
7.63
7.52
112,727,518
Jun 26, 2026
7.97
7.97
7.51
7.52
7.41
159,239,374
Jun 25, 2026
8.05
8.07
7.86
8.00
7.89
118,309,328
Jun 24, 2026
7.86
8.18
7.86
8.07
7.96
154,541,828
Jun 23, 2026
8.34
8.39
7.83
7.92
7.81
237,166,822
Jun 22, 2026
8.06
8.44
8.06
8.42
8.30
251,081,607
Jun 18, 2026
8.25
8.29
8.00
8.08
7.97
283,008,886
Jun 17, 2026
7.44
8.22
7.36
8.22
8.10
191,455,123
Jun 16, 2026
7.64
7.65
7.46
7.47
7.36
87,446,951
Jun 15, 2026
7.62
7.68
7.53
7.67
7.56
107,680,585
Jun 12, 2026
7.36
7.62
7.32
7.51
7.40
127,083,422
Jun 11, 2026
7.25
7.37
7.20
7.34
7.24
67,064,060
Jun 10, 2026
7.24
7.40
7.22
7.31
7.21
56,736,521
Jun 9, 2026
7.20
7.32
7.15
7.29
7.19
66,436,406
Jun 8, 2026
7.35
7.40
7.15
7.20
7.10
95,934,431
Jun 5, 2026
7.52
7.63
7.43
7.46
7.35
79,023,652
Jun 4, 2026
7.64
7.66
7.51
7.53
7.42
65,515,511
Jun 3, 2026
7.70
7.74
7.60
7.68
7.57
78,039,214
Jun 2, 2026
7.82
7.88
7.69
7.75
7.64
75,978,631
Jun 1, 2026
7.78
7.85
7.72
7.84
7.73
84,725,742
May 29, 2026
7.70
7.84
7.66
7.72
7.61
92,153,555
May 28, 2026
7.81
7.88
7.62
7.70
7.59
94,184,776
May 27, 2026
7.93
7.93
7.77
7.81
7.70
88,783,149
May 26, 2026
7.85
7.97
7.74
7.97
7.86
116,026,955
May 25, 2026
7.90
7.98
7.82
7.85
7.74
67,837,198
May 22, 2026
7.91
7.92
7.79
7.91
7.80
62,047,600
May 21, 2026
7.99
8.08
7.85
7.87
7.76
85,441,109
May 20, 2026
8.05
8.08
7.93
8.00
7.89
67,598,144
May 19, 2026
8.01
8.11
7.95
8.10
7.98
65,579,492
May 18, 2026
8.09
8.11
7.95
7.99
7.88
78,526,362
May 15, 2026
8.24
8.27
8.08
8.10
7.98
107,224,269
May 14, 2026
8.49
8.55
8.24
8.24
8.12
103,788,095
May 13, 2026
8.38
8.56
8.38
8.48
8.36
91,079,509
May 12, 2026
8.43
8.57
8.39
8.40
8.28
92,090,898
May 11, 2026
8.28
8.49
8.26
8.45
8.33
129,409,895
May 8, 2026
8.47
8.51
8.29
8.29
8.17
134,295,318
May 7, 2026
8.53
8.59
8.38
8.48
8.36
134,201,397
May 6, 2026
8.63
8.64
8.44
8.54
8.42
118,127,749
Apr 30, 2026
8.62
8.68
8.54
8.60
8.48
88,114,403
Apr 29, 2026
8.59
8.70
8.47
8.66
8.54
100,315,618
Apr 28, 2026
8.44
8.64
8.42
8.60
8.48
126,886,497
Apr 27, 2026
8.47
8.50
8.35
8.39
8.27
99,821,815
Apr 24, 2026
8.53
8.66
8.45
8.52
8.40
117,823,549
Apr 23, 2026
8.55
8.68
8.51
8.58
8.46
97,060,043
Apr 22, 2026
8.52
8.59
8.48
8.53
8.41
74,551,573
Apr 21, 2026
8.62
8.64
8.49
8.56
8.44
70,100,077
Apr 20, 2026
8.60
8.64
8.50
8.60
8.48
79,144,533
Apr 17, 2026
8.64
8.66
8.52
8.57
8.45
80,622,616
Apr 16, 2026
8.68
8.74
8.59
8.66
8.54
95,526,495
Apr 15, 2026
8.83
8.85
8.67
8.68
8.56
97,004,636
Apr 14, 2026
8.98
9.01
8.75
8.84
8.71
117,890,481
Apr 13, 2026
9.06
9.08
8.86
8.97
8.84
113,369,680
Apr 10, 2026
9.10
9.22
9.02
9.06
8.93
100,248,782
Apr 9, 2026
9.12
9.16
8.99
9.06
8.93
90,867,502
Apr 8, 2026
9.30
9.30
8.97
9.11
8.98
182,433,530
Apr 7, 2026
8.73
9.22
8.73
9.21
9.08
156,866,420
Apr 3, 2026
8.89
8.92
8.66
8.69
8.57
76,759,659
Apr 2, 2026
8.91
9.03
8.80
8.86
8.73
77,672,266
Apr 1, 2026
8.96
9.06
8.94
8.98
8.85
109,399,003
Mar 31, 2026
9.02
9.10
8.78
8.79
8.66
111,715,653
Mar 30, 2026
9.00
9.11
8.87
9.06
8.93
111,344,503
Mar 27, 2026
9.01
9.20
9.00
9.10
8.97
119,912,438
Mar 26, 2026
9.36
9.47
9.05
9.13
9.00
136,380,633
Mar 25, 2026
8.87
9.45
8.87
9.34
9.21
222,696,376
Mar 24, 2026
8.75
8.76
8.47
8.70
8.58
120,005,511
Mar 23, 2026
8.67
8.92
8.57
8.64
8.52
152,104,347
Mar 20, 2026
9.02
9.09
8.78
8.81
8.68
141,386,092
Mar 19, 2026
9.35
9.44
8.99
9.05
8.92
153,644,566
Mar 18, 2026
9.36
9.39
9.17
9.29
9.16
135,705,310
Mar 17, 2026
9.59
9.67
9.33
9.35
9.22
147,883,866
Mar 16, 2026
10.13
10.23
9.48
9.52
9.38
257,069,196
Mar 13, 2026
9.97
10.48
9.97
10.14
10.00
278,553,928
Mar 12, 2026
9.72
10.25
9.72
9.97
9.83
323,907,957
Mar 11, 2026
9.12
9.63
9.00
9.58
9.44
229,163,669
Mar 10, 2026
9.05
9.24
9.01
9.12
8.99
122,844,230
Mar 9, 2026
9.52
9.65
9.16
9.18
9.05
219,209,264
Mar 6, 2026
9.08
9.39
9.03
9.33
9.20
165,242,234
Mar 5, 2026
9.28
9.31
9.11
9.16
9.03
135,963,119
Mar 4, 2026
9.15
9.25
9.01
9.15
9.02
133,669,893
Mar 3, 2026
9.38
9.46
9.08
9.15
9.02
198,102,915
Mar 2, 2026
9.37
9.49
9.16
9.42
9.29
190,327,453
Feb 27, 2026
8.99
9.42
8.97
9.34
9.21
223,831,464
Feb 26, 2026
8.82
8.95
8.78
8.92
8.79
116,664,073
Feb 25, 2026
8.70
9.04
8.67
8.84
8.71
184,766,772
Feb 24, 2026
8.42
8.73
8.39
8.69
8.57
168,670,068
Feb 13, 2026
8.45
8.45
8.31
8.31
8.19
99,799,640
Feb 12, 2026
8.50
8.59
8.46
8.53
8.41
87,553,339
Feb 11, 2026
8.38
8.68
8.36
8.48
8.36
137,121,779
Feb 10, 2026
8.48
8.48
8.31
8.37
8.25
88,646,920
Feb 9, 2026
8.48
8.64
8.43
8.51
8.39
107,295,278
Feb 6, 2026
8.28
8.55
8.26
8.36
8.24
90,219,863
Feb 5, 2026
8.50
8.62
8.32
8.38
8.26
106,289,803
Feb 4, 2026
8.49
8.64
8.47
8.54
8.42
100,245,191
Feb 3, 2026
8.32
8.54
8.24
8.48
8.36
135,895,947
Feb 2, 2026
8.84
8.87
8.28
8.29
8.17
226,615,834
Jan 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
8.88
8.99
8.56
8.90
8.77
191,470,779
Jan 29, 2026
9.11
9.24
8.84
9.00
8.77
213,025,735
Jan 28, 2026
8.85
9.30
8.76
9.03
8.80
319,255,001
Jan 27, 2026
8.98
9.02
8.70
8.82
8.60
205,698,565
Jan 26, 2026
8.90
9.26
8.87
9.00
8.77
268,646,607
Jan 23, 2026
8.90
9.20
8.85
8.93
8.71
265,620,324
Jan 22, 2026
8.73
9.09
8.66
8.95
8.72
337,658,363
Jan 21, 2026
8.88
9.00
8.64
8.79
8.57
422,378,675
Jan 20, 2026
8.01
8.79
8.00
8.79
8.57
305,107,632
Jan 19, 2026
7.83
8.02
7.80
7.99
7.79
87,940,480
Jan 16, 2026
7.89
8.05
7.82
7.83
7.63
92,905,616
Jan 15, 2026
7.86
7.91
7.81
7.86
7.66
83,964,772
Jan 14, 2026
8.07
8.13
7.81
7.82
7.62
171,044,441
Jan 13, 2026
8.17
8.17
8.02
8.05
7.85
90,577,425
Jan 12, 2026
8.10
8.25
8.09
8.17
7.96
88,548,660
Jan 9, 2026
8.22
8.24
8.07
8.10
7.90
114,115,774
Jan 8, 2026
8.18
8.28
8.14
8.19
7.98
134,426,699
Jan 7, 2026
7.76
8.44
7.76
8.24
8.03
270,836,830
Jan 6, 2026
7.55
7.75
7.53
7.75
7.55
91,888,242
Jan 5, 2026
7.53
7.58
7.51
7.55
7.36
53,888,467
Dec 31, 2025
7.53
7.59
7.51
7.53
7.34
38,612,103
Dec 30, 2025
7.63
7.65
7.51
7.53
7.34
54,839,174
Dec 29, 2025
7.68
7.73
7.63
7.65
7.46
34,165,891
Dec 26, 2025
7.69
7.71
7.64
7.67
7.48
30,534,820
Dec 25, 2025
7.68
7.73
7.67
7.69
7.50
26,597,213
Dec 24, 2025
7.66
7.75
7.65
7.68
7.49
30,501,458
Dec 23, 2025
7.66
7.73
7.65
7.66
7.47
31,066,257
Dec 22, 2025
7.72
7.73
7.66
7.67
7.48
35,805,100
Dec 19, 2025
7.65
7.74
7.60
7.70
7.51
46,288,297
Dec 18, 2025
7.55
7.66
7.54
7.65
7.46
35,497,257
Dec 17, 2025
7.45
7.61
7.43
7.58
7.39
43,779,766
Dec 16, 2025
7.57
7.57
7.44
7.45
7.26
38,447,327
Dec 15, 2025
7.47
7.64
7.46
7.58
7.39
46,427,110
Dec 12, 2025
7.46
7.53
7.43
7.49
7.30
54,901,033
Dec 11, 2025
7.48
7.52
7.44
7.44
7.25
31,626,500
Dec 10, 2025
7.46
7.49
7.42
7.48
7.29
31,505,879
Dec 9, 2025
7.61
7.61
7.44
7.45
7.26
54,329,488
Dec 8, 2025
7.72
7.75
7.57
7.60
7.41
57,195,387
Dec 5, 2025
7.61
7.69
7.59
7.67
7.48
38,414,549
Dec 4, 2025
7.63
7.65
7.59
7.61
7.42
33,672,100
Dec 3, 2025
7.55
7.66
7.52
7.62
7.43
49,004,325
Dec 2, 2025
7.56
7.57
7.50
7.54
7.35
33,716,235
Dec 1, 2025
7.45
7.58
7.42
7.57
7.38
68,205,633
Nov 28, 2025
7.43
7.47
7.40
7.45
7.26
33,005,112
Nov 27, 2025
7.45
7.48
7.41
7.42
7.23
41,422,248
Nov 26, 2025
7.46
7.49
7.43
7.44
7.25
50,007,514
Nov 25, 2025
7.49
7.49
7.42
7.44
7.25
73,895,900
Nov 24, 2025
7.50
7.52
7.42
7.46
7.27
54,115,281
Nov 21, 2025
7.61
7.65
7.43
7.46
7.27
68,682,070
Nov 20, 2025
7.71
7.78
7.66
7.67
7.48
43,167,888
Nov 19, 2025
7.74
7.77
7.64
7.69
7.50
53,700,277
Nov 18, 2025
7.85
7.90
7.71
7.74
7.55
63,372,859
Nov 17, 2025
7.89
7.96
7.85
7.88
7.68
60,200,186
Nov 14, 2025
8.08
8.11
7.88
7.89
7.69
98,077,654
Nov 13, 2025
8.04
8.11
7.98
8.11
7.91
62,300,818
Nov 12, 2025
8.11
8.15
7.99
8.04
7.84
69,318,096
Nov 11, 2025
8.06
8.22
8.04
8.10
7.90
75,021,715
Nov 10, 2025
8.12
8.14
8.05
8.08
7.88
72,448,008
Nov 7, 2025
7.94
8.13
7.92
8.10
7.90
116,196,919
Nov 6, 2025
7.86
7.98
7.85
7.94
7.74
61,292,757
Nov 5, 2025
7.82
7.92
7.76
7.88
7.68
60,635,887
Nov 4, 2025
7.88
7.98
7.80
7.83
7.63
70,098,657
Nov 3, 2025
7.76
7.93
7.74
7.88
7.68
87,969,111
