Shenyang Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.900 | 2.970 | 2.860 | 2.900 | 2.900 | 7,275,129 |
| 2024-07-23 | 2.960 | 3.020 | 2.920 | 2.920 | 2.920 | 4,964,688 |
| 2024-07-22 | 2.940 | 2.970 | 2.900 | 2.950 | 2.950 | 3,856,400 |
| 2024-07-19 | 2.920 | 2.940 | 2.870 | 2.940 | 2.940 | 3,627,600 |
| 2024-07-18 | 2.920 | 2.940 | 2.860 | 2.930 | 2.930 | 5,221,870 |
| 2024-07-17 | 2.980 | 2.980 | 2.920 | 2.920 | 2.920 | 4,429,900 |
| 2024-07-16 | 2.980 | 2.990 | 2.940 | 2.960 | 2.960 | 4,543,701 |
| 2024-07-15 | 3.050 | 3.060 | 2.960 | 2.970 | 2.970 | 5,895,800 |
| 2024-07-12 | 3.090 | 3.120 | 3.030 | 3.050 | 3.050 | 5,573,930 |
| 2024-07-11 | 2.990 | 3.090 | 2.940 | 3.080 | 3.080 | 10,701,340 |
| 2024-07-10 | 3.030 | 3.030 | 2.930 | 2.940 | 2.940 | 7,605,800 |
| 2024-07-09 | 3.070 | 3.080 | 2.960 | 3.040 | 3.040 | 6,935,495 |
| 2024-07-08 | 3.100 | 3.140 | 3.020 | 3.030 | 3.030 | 5,712,200 |
| 2024-07-05 | 3.070 | 3.130 | 3.010 | 3.120 | 3.120 | 5,187,777 |
| 2024-07-04 | 3.160 | 3.180 | 3.040 | 3.050 | 3.050 | 5,470,703 |
| 2024-07-03 | 3.150 | 3.210 | 3.140 | 3.150 | 3.150 | 5,990,924 |
| 2024-07-02 | 3.080 | 3.170 | 3.070 | 3.140 | 3.140 | 8,139,330 |
| 2024-07-01 | 3.030 | 3.090 | 3.010 | 3.080 | 3.080 | 5,445,000 |
| 2024-06-28 | 3.050 | 3.100 | 3.030 | 3.040 | 3.040 | 6,433,500 |
| 2024-06-27 | 3.100 | 3.150 | 3.050 | 3.060 | 3.060 | 5,285,907 |
| 2024-06-26 | 3.060 | 3.140 | 3.010 | 3.130 | 3.130 | 5,757,731 |
| 2024-06-25 | 3.020 | 3.110 | 3.000 | 3.070 | 3.070 | 7,596,532 |
| 2024-06-24 | 3.110 | 3.140 | 3.000 | 3.020 | 3.020 | 9,058,331 |
| 2024-06-21 | 3.130 | 3.180 | 3.080 | 3.130 | 3.130 | 5,319,200 |
| 2024-06-20 | 3.200 | 3.250 | 3.120 | 3.130 | 3.130 | 7,188,801 |
| 2024-06-19 | 3.170 | 3.250 | 3.160 | 3.200 | 3.200 | 8,109,882 |
| 2024-06-18 | 3.120 | 3.180 | 3.080 | 3.170 | 3.170 | 8,209,698 |
| 2024-06-17 | 3.140 | 3.140 | 3.060 | 3.090 | 3.090 | 8,476,271 |
| 2024-06-14 | 3.120 | 3.150 | 3.080 | 3.130 | 3.130 | 7,424,100 |
| 2024-06-13 | 3.240 | 3.250 | 3.130 | 3.150 | 3.150 | 9,529,000 |
| 2024-06-12 | 3.200 | 3.250 | 3.170 | 3.240 | 3.240 | 7,918,002 |
| 2024-06-11 | 3.300 | 3.310 | 3.150 | 3.200 | 3.200 | 13,286,502 |
| 2024-06-07 | 3.150 | 3.300 | 3.150 | 3.290 | 3.290 | 14,426,111 |
| 2024-06-06 | 3.250 | 3.290 | 3.060 | 3.110 | 3.110 | 13,575,155 |
| 2024-06-05 | 3.370 | 3.370 | 3.250 | 3.250 | 3.250 | 8,001,920 |
| 2024-06-04 | 3.370 | 3.390 | 3.280 | 3.350 | 3.350 | 8,832,600 |
| 2024-06-03 | 3.480 | 3.490 | 3.340 | 3.400 | 3.400 | 8,184,655 |
| 2024-05-31 | 3.560 | 3.560 | 3.470 | 3.490 | 3.490 | 6,862,385 |
| 2024-05-30 | 3.550 | 3.660 | 3.520 | 3.530 | 3.530 | 6,528,701 |
| 2024-05-29 | 3.580 | 3.630 | 3.540 | 3.580 | 3.580 | 8,506,420 |
| 2024-05-28 | 3.690 | 3.700 | 3.580 | 3.600 | 3.600 | 11,384,500 |
| 2024-05-27 | 3.630 | 3.690 | 3.590 | 3.690 | 3.690 | 7,502,820 |
| 2024-05-24 | 3.680 | 3.700 | 3.610 | 3.650 | 3.650 | 6,114,800 |
| 2024-05-23 | 3.720 | 3.730 | 3.620 | 3.640 | 3.640 | 8,354,760 |
| 2024-05-22 | 3.720 | 3.800 | 3.680 | 3.710 | 3.710 | 8,901,601 |
| 2024-05-21 | 3.830 | 3.870 | 3.710 | 3.740 | 3.740 | 14,021,907 |
| 2024-05-20 | 3.810 | 3.940 | 3.780 | 3.870 | 3.870 | 16,935,202 |
| 2024-05-17 | 3.760 | 3.800 | 3.720 | 3.770 | 3.770 | 6,721,100 |
| 2024-05-16 | 3.790 | 3.870 | 3.720 | 3.740 | 3.740 | 8,792,700 |
| 2024-05-15 | 3.740 | 3.870 | 3.730 | 3.790 | 3.790 | 11,889,701 |
| 2024-05-14 | 3.650 | 3.770 | 3.650 | 3.730 | 3.730 | 9,295,400 |
| 2024-05-13 | 3.690 | 3.710 | 3.630 | 3.660 | 3.660 | 11,339,288 |
| 2024-05-10 | 3.810 | 3.830 | 3.720 | 3.730 | 3.730 | 11,874,015 |
| 2024-05-09 | 3.830 | 3.850 | 3.770 | 3.790 | 3.790 | 15,185,810 |
| 2024-05-08 | 3.840 | 3.910 | 3.810 | 3.820 | 3.820 | 19,551,552 |
| 2024-05-07 | 3.810 | 3.890 | 3.720 | 3.860 | 3.860 | 31,699,170 |
| 2024-05-06 | 3.630 | 3.980 | 3.550 | 3.860 | 3.860 | 38,217,731 |
| 2024-04-30 | 3.650 | 3.750 | 3.590 | 3.620 | 3.620 | 27,869,127 |
| 2024-04-29 | 3.320 | 3.650 | 3.310 | 3.650 | 3.650 | 31,539,221 |
| 2024-04-26 | 3.370 | 3.380 | 3.260 | 3.320 | 3.320 | 12,441,952 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-07 | 0.0900 CNY |
| 2019-06-25 | 0.0650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.