Shenyang Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.060 | 4.080 | 3.720 | 3.750 | 3.750 | 27,627,320 |
| 2024-01-19 | 4.200 | 4.210 | 4.020 | 4.040 | 4.040 | 29,868,734 |
| 2024-01-18 | 4.340 | 4.350 | 4.060 | 4.200 | 4.200 | 47,487,873 |
| 2024-01-17 | 4.650 | 4.650 | 4.380 | 4.400 | 4.400 | 43,330,433 |
| 2024-01-16 | 4.750 | 4.770 | 4.550 | 4.660 | 4.660 | 44,053,381 |
| 2024-01-15 | 4.700 | 4.860 | 4.670 | 4.750 | 4.750 | 50,012,194 |
| 2024-01-12 | 4.880 | 4.980 | 4.760 | 4.800 | 4.800 | 90,829,932 |
| 2024-01-11 | 4.500 | 5.040 | 4.500 | 5.040 | 5.040 | 59,138,362 |
| 2024-01-10 | 4.880 | 4.900 | 4.470 | 4.580 | 4.580 | 77,681,715 |
| 2024-01-09 | 4.830 | 5.020 | 4.700 | 4.900 | 4.900 | 74,183,216 |
| 2024-01-08 | 4.700 | 5.360 | 4.590 | 5.020 | 5.020 | 114,307,995 |
| 2024-01-05 | 4.720 | 5.070 | 4.720 | 5.010 | 5.010 | 119,144,683 |
| 2024-01-04 | 5.150 | 5.610 | 4.780 | 4.780 | 4.780 | 149,378,694 |
| 2024-01-03 | 5.030 | 5.100 | 4.670 | 5.100 | 5.100 | 71,367,430 |
| 2024-01-02 | 4.220 | 4.640 | 4.220 | 4.640 | 4.640 | 23,075,305 |
| 2023-12-29 | 4.150 | 4.240 | 4.120 | 4.220 | 4.220 | 5,944,434 |
| 2023-12-28 | 4.110 | 4.160 | 4.050 | 4.150 | 4.150 | 4,499,400 |
| 2023-12-27 | 4.050 | 4.120 | 4.020 | 4.090 | 4.090 | 4,997,500 |
| 2023-12-26 | 4.090 | 4.130 | 4.050 | 4.050 | 4.050 | 4,557,200 |
| 2023-12-25 | 4.130 | 4.170 | 4.060 | 4.080 | 4.080 | 6,235,400 |
| 2023-12-22 | 4.210 | 4.230 | 4.120 | 4.140 | 4.140 | 6,753,120 |
| 2023-12-21 | 4.210 | 4.230 | 4.130 | 4.210 | 4.210 | 6,736,120 |
| 2023-12-20 | 4.230 | 4.340 | 4.210 | 4.240 | 4.240 | 8,411,000 |
| 2023-12-19 | 4.260 | 4.280 | 4.160 | 4.210 | 4.210 | 9,378,130 |
| 2023-12-18 | 4.450 | 4.470 | 4.210 | 4.230 | 4.230 | 15,897,466 |
| 2023-12-15 | 4.310 | 4.340 | 4.270 | 4.320 | 4.320 | 7,160,365 |
| 2023-12-14 | 4.270 | 4.340 | 4.210 | 4.310 | 4.310 | 8,556,750 |
| 2023-12-13 | 4.200 | 4.270 | 4.180 | 4.230 | 4.230 | 6,280,500 |
| 2023-12-12 | 4.160 | 4.200 | 4.110 | 4.200 | 4.200 | 5,502,900 |
| 2023-12-11 | 4.100 | 4.170 | 4.050 | 4.160 | 4.160 | 7,612,800 |
| 2023-12-08 | 4.240 | 4.240 | 4.100 | 4.100 | 4.100 | 7,585,521 |
| 2023-12-07 | 4.250 | 4.270 | 4.200 | 4.230 | 4.230 | 4,359,000 |
| 2023-12-06 | 4.200 | 4.300 | 4.190 | 4.250 | 4.250 | 5,428,381 |
| 2023-12-05 | 4.290 | 4.290 | 4.210 | 4.210 | 4.210 | 5,245,200 |
| 2023-12-04 | 4.250 | 4.290 | 4.230 | 4.280 | 4.280 | 5,293,500 |
| 2023-12-01 | 4.220 | 4.270 | 4.220 | 4.250 | 4.250 | 5,485,400 |
| 2023-11-30 | 4.260 | 4.270 | 4.190 | 4.210 | 4.210 | 5,217,500 |
| 2023-11-29 | 4.300 | 4.300 | 4.230 | 4.250 | 4.250 | 4,004,800 |
| 2023-11-28 | 4.280 | 4.300 | 4.230 | 4.290 | 4.290 | 3,833,533 |
| 2023-11-27 | 4.280 | 4.310 | 4.250 | 4.270 | 4.270 | 4,598,950 |
| 2023-11-24 | 4.290 | 4.320 | 4.260 | 4.280 | 4.280 | 5,580,930 |
| 2023-11-23 | 4.240 | 4.300 | 4.230 | 4.290 | 4.290 | 4,099,300 |
| 2023-11-22 | 4.260 | 4.300 | 4.250 | 4.270 | 4.270 | 3,279,090 |
| 2023-11-21 | 4.300 | 4.310 | 4.260 | 4.270 | 4.270 | 3,729,600 |
| 2023-11-20 | 4.270 | 4.300 | 4.240 | 4.290 | 4.290 | 4,341,220 |
| 2023-11-17 | 4.220 | 4.270 | 4.210 | 4.260 | 4.260 | 3,514,720 |
| 2023-11-16 | 4.250 | 4.260 | 4.220 | 4.230 | 4.230 | 3,015,800 |
| 2023-11-15 | 4.280 | 4.280 | 4.230 | 4.260 | 4.260 | 3,670,188 |
| 2023-11-14 | 4.300 | 4.300 | 4.220 | 4.250 | 4.250 | 4,848,598 |
| 2023-11-13 | 4.250 | 4.300 | 4.210 | 4.290 | 4.290 | 6,575,061 |
| 2023-11-10 | 4.180 | 4.250 | 4.160 | 4.230 | 4.230 | 4,941,800 |
| 2023-11-09 | 4.200 | 4.230 | 4.180 | 4.190 | 4.190 | 4,325,800 |
| 2023-11-08 | 4.270 | 4.270 | 4.200 | 4.220 | 4.220 | 3,366,327 |
| 2023-11-07 | 4.240 | 4.270 | 4.190 | 4.250 | 4.250 | 4,942,200 |
| 2023-11-06 | 4.230 | 4.270 | 4.200 | 4.230 | 4.230 | 5,667,110 |
| 2023-11-03 | 4.200 | 4.280 | 4.190 | 4.230 | 4.230 | 6,990,210 |
| 2023-11-02 | 4.210 | 4.230 | 4.190 | 4.190 | 4.190 | 5,656,617 |
| 2023-11-01 | 4.170 | 4.210 | 4.140 | 4.210 | 4.210 | 5,405,802 |
| 2023-10-31 | 4.160 | 4.180 | 4.140 | 4.170 | 4.170 | 5,687,300 |
| 2023-10-30 | 4.040 | 4.180 | 4.040 | 4.160 | 4.160 | 8,627,080 |
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.