Shenyang Chemical Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.000	4.090	3.990	4.060	4.060	7,470,200
2023-10-26	4.050	4.070	3.960	4.010	4.010	5,111,478
2023-10-25	3.940	4.070	3.940	4.040	4.040	7,368,300
2023-10-24	3.780	3.940	3.780	3.940	3.940	6,868,335
2023-10-23	3.880	3.900	3.770	3.790	3.790	8,200,998
2023-10-20	3.920	3.960	3.880	3.900	3.900	5,253,900
2023-10-19	3.980	3.990	3.900	3.930	3.930	6,050,450
2023-10-18	4.030	4.080	3.980	3.980	3.980	5,981,450
2023-10-17	4.080	4.100	4.020	4.040	4.040	5,849,000
2023-10-16	4.000	4.080	4.000	4.080	4.080	8,911,886
2023-10-13	4.010	4.020	3.970	3.990	3.990	4,432,390
2023-10-12	3.980	4.030	3.980	4.020	4.020	4,883,251
2023-10-11	4.080	4.080	3.970	3.970	3.970	6,171,515
2023-10-10	4.040	4.100	4.030	4.040	4.040	4,104,000
2023-10-09	4.110	4.120	4.010	4.040	4.040	7,495,800
2023-09-28	4.080	4.140	4.070	4.110	4.110	4,068,400
2023-09-27	4.070	4.100	4.050	4.060	4.060	3,970,400
2023-09-26	4.130	4.130	4.060	4.060	4.060	4,819,548
2023-09-25	4.200	4.210	4.120	4.130	4.130	5,818,130
2023-09-22	4.200	4.240	4.160	4.200	4.200	6,295,589
2023-09-21	4.300	4.310	4.210	4.210	4.210	6,122,195
2023-09-20	4.270	4.320	4.200	4.300	4.300	7,616,627
2023-09-19	4.270	4.360	4.250	4.300	4.300	8,515,701
2023-09-18	4.260	4.280	4.210	4.270	4.270	3,799,600
2023-09-15	4.250	4.290	4.230	4.250	4.250	4,676,900
2023-09-14	4.250	4.250	4.200	4.230	4.230	3,773,176
2023-09-13	4.240	4.270	4.210	4.230	4.230	3,744,256
2023-09-12	4.250	4.270	4.220	4.240	4.240	3,120,700
2023-09-11	4.240	4.280	4.220	4.260	4.260	4,946,701
2023-09-08	4.240	4.260	4.200	4.210	4.210	3,738,001
2023-09-07	4.300	4.300	4.230	4.240	4.240	4,527,800
2023-09-06	4.280	4.300	4.260	4.290	4.290	4,121,300
2023-09-05	4.290	4.290	4.250	4.260	4.260	4,594,200
2023-09-04	4.220	4.300	4.190	4.300	4.300	8,606,311
2023-09-01	4.160	4.210	4.130	4.190	4.190	5,141,700
2023-08-31	4.150	4.170	4.080	4.150	4.150	7,441,004
2023-08-30	4.200	4.230	4.130	4.150	4.150	4,613,110
2023-08-29	4.160	4.200	4.130	4.190	4.190	5,910,111
2023-08-28	4.240	4.250	4.120	4.150	4.150	11,178,956
2023-08-25	4.050	4.170	4.010	4.030	4.030	6,866,900
2023-08-24	4.090	4.130	4.020	4.050	4.050	3,867,430
2023-08-23	4.140	4.150	4.080	4.080	4.080	3,777,700
2023-08-22	4.200	4.210	4.060	4.130	4.130	7,002,200
2023-08-21	4.230	4.290	4.160	4.180	4.180	4,518,999
2023-08-18	4.270	4.300	4.220	4.230	4.230	5,320,644
2023-08-17	4.140	4.270	4.090	4.270	4.270	8,572,203
2023-08-16	4.160	4.200	4.150	4.170	4.170	4,010,200
2023-08-15	4.200	4.210	4.140	4.200	4.200	4,347,001
2023-08-14	4.190	4.220	4.150	4.210	4.210	4,739,320
2023-08-11	4.300	4.320	4.170	4.190	4.190	7,846,800
2023-08-10	4.260	4.330	4.240	4.320	4.320	5,738,658
2023-08-09	4.320	4.320	4.230	4.260	4.260	6,117,700
2023-08-08	4.340	4.370	4.260	4.340	4.340	6,807,600
2023-08-07	4.290	4.350	4.280	4.320	4.320	8,110,600
2023-08-04	4.390	4.400	4.270	4.290	4.290	7,655,400
2023-08-03	4.400	4.430	4.350	4.370	4.370	6,513,400
2023-08-02	4.450	4.480	4.380	4.420	4.420	8,547,608
2023-08-01	4.360	4.530	4.350	4.470	4.470	13,986,953
2023-07-31	4.300	4.400	4.280	4.380	4.380	7,980,221
2023-07-28	4.270	4.300	4.210	4.300	4.300	5,365,501

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.