Shenyang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.270	4.300	4.210	4.300	4.300	5,365,501
2023-07-27	4.260	4.330	4.240	4.270	4.270	6,676,604
2023-07-26	4.230	4.290	4.220	4.290	4.290	9,050,424
2023-07-25	4.210	4.230	4.180	4.230	4.230	5,940,415
2023-07-24	4.170	4.220	4.160	4.180	4.180	4,834,100
2023-07-21	4.170	4.220	4.130	4.190	4.190	3,883,850
2023-07-20	4.190	4.220	4.160	4.170	4.170	4,141,101
2023-07-19	4.220	4.230	4.150	4.180	4.180	4,004,200
2023-07-18	4.190	4.260	4.140	4.230	4.230	7,457,300
2023-07-17	4.160	4.180	4.100	4.170	4.170	4,028,200
2023-07-14	4.170	4.200	4.160	4.190	4.190	3,750,010
2023-07-13	4.170	4.210	4.160	4.180	4.180	3,947,400
2023-07-12	4.200	4.260	4.170	4.180	4.180	5,852,280
2023-07-11	4.190	4.200	4.140	4.190	4.190	2,667,000
2023-07-10	4.190	4.210	4.160	4.170	4.170	3,644,300
2023-07-07	4.160	4.190	4.140	4.170	4.170	3,812,800
2023-07-06	4.190	4.190	4.150	4.190	4.190	4,142,058
2023-07-05	4.180	4.200	4.140	4.160	4.160	4,099,800
2023-07-04	4.170	4.180	4.130	4.170	4.170	5,029,160
2023-07-03	4.120	4.190	4.100	4.160	4.160	7,563,681
2023-06-30	4.010	4.130	4.010	4.110	4.110	8,516,700
2023-06-29	4.050	4.060	3.990	4.000	4.000	4,046,600
2023-06-28	4.030	4.070	3.980	4.060	4.060	6,888,600
2023-06-27	3.880	4.040	3.870	4.040	4.040	9,260,628
2023-06-26	3.930	3.970	3.870	3.880	3.880	5,811,030
2023-06-21	3.950	3.980	3.920	3.930	3.930	4,666,640
2023-06-20	4.030	4.050	3.950	3.960	3.960	5,232,178
2023-06-19	4.090	4.100	4.000	4.020	4.020	5,767,311
2023-06-16	4.000	4.110	4.000	4.080	4.080	7,721,301
2023-06-15	4.000	4.010	3.960	3.990	3.990	3,393,500
2023-06-14	3.970	4.010	3.950	3.990	3.990	3,397,680
2023-06-13	3.990	4.020	3.950	3.970	3.970	3,636,200
2023-06-12	3.950	4.020	3.910	4.000	4.000	4,250,200
2023-06-09	4.000	4.010	3.940	3.970	3.970	3,873,600
2023-06-08	3.990	4.020	3.960	4.000	4.000	4,391,800
2023-06-07	4.040	4.060	3.980	3.990	3.990	5,495,000
2023-06-06	4.140	4.180	4.040	4.050	4.050	6,206,850
2023-06-05	4.170	4.200	4.120	4.170	4.170	5,464,700
2023-06-02	4.110	4.200	4.100	4.170	4.170	5,493,800
2023-06-01	4.080	4.140	4.070	4.110	4.110	4,674,986
2023-05-31	4.160	4.180	4.050	4.060	4.060	4,552,030
2023-05-30	4.110	4.110	4.020	4.100	4.100	5,527,396
2023-05-29	4.120	4.170	4.090	4.090	4.090	4,107,500
2023-05-26	4.150	4.170	4.070	4.130	4.130	3,922,800
2023-05-25	4.160	4.170	4.090	4.160	4.160	5,128,435
2023-05-24	4.170	4.210	4.150	4.180	4.180	3,746,100
2023-05-23	4.230	4.230	4.190	4.200	4.200	2,654,699
2023-05-22	4.210	4.240	4.170	4.240	4.240	3,225,860
2023-05-19	4.270	4.270	4.170	4.220	4.220	3,155,014
2023-05-18	4.260	4.300	4.210	4.240	4.240	4,060,700
2023-05-17	4.210	4.270	4.190	4.260	4.260	3,584,931
2023-05-16	4.350	4.350	4.210	4.230	4.230	4,471,431
2023-05-15	4.280	4.310	4.210	4.300	4.300	6,111,560
2023-05-12	4.340	4.350	4.280	4.290	4.290	4,221,584
2023-05-11	4.320	4.370	4.280	4.350	4.350	4,201,202
2023-05-10	4.300	4.330	4.280	4.300	4.300	3,788,300
2023-05-09	4.370	4.390	4.300	4.320	4.320	6,853,950
2023-05-08	4.360	4.400	4.340	4.360	4.360	6,015,400
2023-05-05	4.390	4.400	4.300	4.350	4.350	5,680,100
2023-05-04	4.240	4.410	4.200	4.390	4.390	10,754,500

← NewerPage 14 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.