Shenyang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.230	4.280	4.190	4.260	4.260	6,075,578
2023-04-27	4.150	4.260	4.120	4.220	4.220	6,905,035
2023-04-26	4.090	4.220	4.030	4.190	4.190	8,979,557
2023-04-25	4.200	4.220	3.970	4.060	4.060	16,868,036
2023-04-24	4.190	4.240	4.110	4.200	4.200	5,275,201
2023-04-21	4.260	4.270	4.190	4.190	4.190	8,374,803
2023-04-20	4.430	4.430	4.280	4.320	4.320	8,804,510
2023-04-19	4.430	4.480	4.390	4.420	4.420	4,724,100
2023-04-18	4.510	4.510	4.440	4.460	4.460	4,051,101
2023-04-17	4.480	4.520	4.450	4.500	4.500	6,132,765
2023-04-14	4.530	4.530	4.440	4.480	4.480	7,488,300
2023-04-13	4.420	4.550	4.400	4.530	4.530	13,927,573
2023-04-12	4.400	4.440	4.390	4.420	4.420	4,306,973
2023-04-11	4.390	4.410	4.330	4.400	4.400	5,333,900
2023-04-10	4.500	4.520	4.380	4.390	4.390	6,744,901
2023-04-07	4.410	4.510	4.400	4.500	4.500	7,429,401
2023-04-06	4.460	4.460	4.400	4.410	4.410	5,887,411
2023-04-04	4.510	4.520	4.440	4.470	4.470	7,958,300
2023-04-03	4.530	4.610	4.510	4.520	4.520	6,930,900
2023-03-31	4.480	4.510	4.450	4.500	4.500	5,995,490
2023-03-30	4.540	4.560	4.440	4.470	4.470	8,131,828
2023-03-29	4.620	4.670	4.500	4.510	4.510	14,552,865
2023-03-28	4.700	4.800	4.640	4.660	4.660	17,394,600
2023-03-27	4.660	4.670	4.560	4.610	4.610	9,211,300
2023-03-24	4.730	4.730	4.660	4.670	4.670	6,547,300
2023-03-23	4.740	4.740	4.680	4.710	4.710	6,763,200
2023-03-22	4.740	4.780	4.730	4.760	4.760	5,737,131
2023-03-21	4.720	4.740	4.650	4.740	4.740	6,647,500
2023-03-20	4.760	4.760	4.660	4.680	4.680	8,520,400
2023-03-17	4.740	4.770	4.720	4.740	4.740	7,991,600
2023-03-16	4.860	4.900	4.720	4.730	4.730	13,455,600
2023-03-15	4.700	4.940	4.700	4.920	4.920	18,718,000
2023-03-14	4.850	4.850	4.660	4.710	4.710	12,821,646
2023-03-13	4.810	4.920	4.800	4.850	4.850	10,352,100
2023-03-10	4.910	4.930	4.800	4.820	4.820	14,605,200
2023-03-09	5.050	5.070	4.920	4.940	4.940	15,652,100
2023-03-08	5.080	5.080	4.810	5.020	5.020	20,443,500
2023-03-07	5.100	5.250	5.090	5.120	5.120	38,822,955
2023-03-06	5.150	5.220	5.060	5.100	5.100	17,338,900
2023-03-03	5.100	5.140	5.070	5.100	5.100	11,652,543
2023-03-02	5.110	5.180	5.070	5.100	5.100	19,267,000
2023-03-01	5.050	5.110	5.030	5.100	5.100	14,917,200
2023-02-28	5.010	5.070	4.990	5.050	5.050	10,602,600
2023-02-27	5.070	5.190	5.010	5.030	5.030	13,923,900
2023-02-24	5.090	5.100	5.010	5.060	5.060	8,636,178
2023-02-23	5.090	5.150	5.060	5.090	5.090	11,971,500
2023-02-22	5.120	5.140	5.080	5.110	5.110	10,934,501
2023-02-21	5.070	5.180	5.050	5.150	5.150	24,076,301
2023-02-20	5.000	5.070	4.950	5.060	5.060	14,430,917
2023-02-17	4.930	5.090	4.910	5.020	5.020	17,193,921
2023-02-16	5.090	5.120	4.900	4.940	4.940	23,686,381
2023-02-15	5.190	5.190	5.080	5.090	5.090	20,937,500
2023-02-14	5.080	5.190	5.070	5.190	5.190	30,831,020
2023-02-13	5.060	5.110	5.030	5.070	5.070	14,478,620
2023-02-10	5.120	5.150	5.050	5.060	5.060	15,947,125
2023-02-09	5.070	5.120	5.020	5.100	5.100	18,093,501
2023-02-08	5.130	5.160	5.060	5.080	5.080	19,274,700
2023-02-07	5.100	5.150	5.060	5.100	5.100	16,591,158
2023-02-06	5.150	5.190	5.100	5.110	5.110	14,686,161
2023-02-03	5.190	5.230	5.070	5.150	5.150	25,807,700

← NewerPage 15 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.