Shenyang Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.210 | 3.420 | 3.200 | 3.340 | 3.340 | 13,592,700 |
| 2024-04-24 | 3.170 | 3.230 | 3.170 | 3.210 | 3.210 | 7,714,310 |
| 2024-04-23 | 3.190 | 3.250 | 3.180 | 3.200 | 3.200 | 8,350,000 |
| 2024-04-22 | 3.400 | 3.400 | 3.180 | 3.200 | 3.200 | 15,765,925 |
| 2024-04-19 | 3.290 | 3.470 | 3.280 | 3.400 | 3.400 | 15,555,663 |
| 2024-04-18 | 3.390 | 3.400 | 3.270 | 3.310 | 3.310 | 11,782,540 |
| 2024-04-17 | 3.150 | 3.390 | 3.130 | 3.380 | 3.380 | 19,203,401 |
| 2024-04-16 | 3.540 | 3.540 | 3.220 | 3.220 | 3.220 | 21,605,555 |
| 2024-04-15 | 3.800 | 3.830 | 3.520 | 3.580 | 3.580 | 28,051,930 |
| 2024-04-12 | 3.770 | 3.960 | 3.710 | 3.850 | 3.850 | 22,036,702 |
| 2024-04-11 | 3.740 | 3.800 | 3.680 | 3.760 | 3.760 | 7,411,700 |
| 2024-04-10 | 3.820 | 3.820 | 3.690 | 3.740 | 3.740 | 8,417,900 |
| 2024-04-09 | 3.730 | 3.820 | 3.720 | 3.820 | 3.820 | 9,271,228 |
| 2024-04-08 | 3.840 | 3.850 | 3.710 | 3.720 | 3.720 | 10,162,400 |
| 2024-04-03 | 3.840 | 3.850 | 3.750 | 3.840 | 3.840 | 13,864,204 |
| 2024-04-02 | 3.760 | 3.860 | 3.750 | 3.850 | 3.850 | 15,834,083 |
| 2024-04-01 | 3.690 | 3.760 | 3.680 | 3.760 | 3.760 | 10,204,911 |
| 2024-03-29 | 3.560 | 3.680 | 3.550 | 3.680 | 3.680 | 6,644,700 |
| 2024-03-28 | 3.500 | 3.600 | 3.480 | 3.560 | 3.560 | 7,517,100 |
| 2024-03-27 | 3.600 | 3.640 | 3.510 | 3.530 | 3.530 | 7,635,800 |
| 2024-03-26 | 3.640 | 3.650 | 3.530 | 3.610 | 3.610 | 8,844,672 |
| 2024-03-25 | 3.680 | 3.710 | 3.590 | 3.610 | 3.610 | 10,494,200 |
| 2024-03-22 | 3.760 | 3.760 | 3.630 | 3.670 | 3.670 | 11,412,110 |
| 2024-03-21 | 3.740 | 3.780 | 3.680 | 3.760 | 3.760 | 10,932,601 |
| 2024-03-20 | 3.670 | 3.720 | 3.650 | 3.720 | 3.720 | 8,572,457 |
| 2024-03-19 | 3.630 | 3.680 | 3.600 | 3.670 | 3.670 | 11,444,650 |
| 2024-03-18 | 3.600 | 3.680 | 3.570 | 3.640 | 3.640 | 12,652,950 |
| 2024-03-15 | 3.490 | 3.630 | 3.490 | 3.620 | 3.620 | 12,438,432 |
| 2024-03-14 | 3.480 | 3.550 | 3.450 | 3.510 | 3.510 | 9,242,201 |
| 2024-03-13 | 3.510 | 3.520 | 3.440 | 3.490 | 3.490 | 8,378,900 |
| 2024-03-12 | 3.500 | 3.520 | 3.440 | 3.520 | 3.520 | 10,619,186 |
| 2024-03-11 | 3.380 | 3.450 | 3.370 | 3.450 | 3.450 | 8,918,500 |
| 2024-03-08 | 3.380 | 3.390 | 3.330 | 3.380 | 3.380 | 7,901,601 |
| 2024-03-07 | 3.400 | 3.480 | 3.380 | 3.390 | 3.390 | 13,640,975 |
| 2024-03-06 | 3.320 | 3.400 | 3.310 | 3.370 | 3.370 | 9,426,021 |
| 2024-03-05 | 3.410 | 3.410 | 3.330 | 3.350 | 3.350 | 8,753,601 |
| 2024-03-04 | 3.470 | 3.480 | 3.350 | 3.430 | 3.430 | 12,669,801 |
| 2024-03-01 | 3.450 | 3.490 | 3.390 | 3.440 | 3.440 | 10,257,902 |
| 2024-02-29 | 3.290 | 3.450 | 3.280 | 3.450 | 3.450 | 16,784,657 |
| 2024-02-28 | 3.620 | 3.700 | 3.330 | 3.330 | 3.330 | 24,378,000 |
| 2024-02-27 | 3.550 | 3.650 | 3.500 | 3.620 | 3.620 | 16,652,800 |
| 2024-02-26 | 3.550 | 3.630 | 3.500 | 3.570 | 3.570 | 18,454,400 |
| 2024-02-23 | 3.400 | 3.550 | 3.380 | 3.550 | 3.550 | 20,886,901 |
| 2024-02-22 | 3.240 | 3.400 | 3.240 | 3.380 | 3.380 | 14,899,400 |
| 2024-02-21 | 3.180 | 3.370 | 3.120 | 3.260 | 3.260 | 18,476,954 |
| 2024-02-20 | 3.140 | 3.210 | 3.060 | 3.200 | 3.200 | 14,158,657 |
| 2024-02-19 | 3.050 | 3.200 | 3.050 | 3.150 | 3.150 | 20,688,550 |
| 2024-02-08 | 2.820 | 3.020 | 2.760 | 3.000 | 3.000 | 27,065,399 |
| 2024-02-07 | 2.990 | 3.020 | 2.780 | 2.790 | 2.790 | 31,080,262 |
| 2024-02-06 | 2.880 | 3.080 | 2.760 | 2.970 | 2.970 | 27,589,851 |
| 2024-02-05 | 3.300 | 3.320 | 3.020 | 3.020 | 3.020 | 26,017,200 |
| 2024-02-02 | 3.570 | 3.650 | 3.210 | 3.350 | 3.350 | 16,377,500 |
| 2024-02-01 | 3.660 | 3.700 | 3.480 | 3.550 | 3.550 | 18,992,200 |
| 2024-01-31 | 3.830 | 3.900 | 3.670 | 3.700 | 3.700 | 15,711,100 |
| 2024-01-30 | 3.960 | 4.030 | 3.860 | 3.880 | 3.880 | 13,240,300 |
| 2024-01-29 | 4.120 | 4.170 | 3.980 | 4.020 | 4.020 | 19,425,000 |
| 2024-01-26 | 4.030 | 4.200 | 3.990 | 4.120 | 4.120 | 25,612,010 |
| 2024-01-25 | 3.790 | 4.050 | 3.790 | 4.030 | 4.030 | 25,593,380 |
| 2024-01-24 | 3.720 | 3.820 | 3.670 | 3.810 | 3.810 | 23,661,950 |
| 2024-01-23 | 3.760 | 3.850 | 3.690 | 3.720 | 3.720 | 22,409,020 |
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.