Shenyang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	5.190	5.230	5.070	5.150	5.150	25,807,700
2023-02-02	5.200	5.390	5.070	5.220	5.220	39,620,672
2023-02-01	5.040	5.260	4.980	5.170	5.170	43,771,846
2023-01-31	4.870	5.020	4.650	5.020	5.020	28,889,201
2023-01-30	4.930	5.080	4.920	5.050	5.050	30,599,330
2023-01-20	4.800	4.930	4.800	4.890	4.890	16,070,691
2023-01-19	4.900	4.940	4.840	4.840	4.840	24,423,530
2023-01-18	4.960	5.000	4.930	4.940	4.940	20,201,201
2023-01-17	5.060	5.150	4.930	5.000	5.000	36,034,524
2023-01-16	5.120	5.180	5.000	5.060	5.060	41,685,400
2023-01-13	5.410	5.480	5.080	5.110	5.110	69,280,246
2023-01-12	6.010	6.040	5.490	5.550	5.550	74,511,580
2023-01-11	6.030	6.320	5.970	6.050	6.050	67,389,928
2023-01-10	6.040	6.290	5.800	6.190	6.190	111,941,088
2023-01-09	6.030	6.530	5.930	6.380	6.380	146,468,748
2023-01-06	6.130	6.580	5.920	5.940	5.940	103,962,298
2023-01-05	6.190	6.480	6.020	6.220	6.220	96,210,213
2023-01-04	6.250	6.620	6.050	6.150	6.150	124,905,347
2023-01-03	5.560	6.090	5.440	6.090	6.090	75,092,580
2022-12-30	5.630	5.930	5.390	5.540	5.540	93,644,324
2022-12-29	5.900	6.320	5.680	5.690	5.690	140,714,424
2022-12-28	5.330	6.050	5.080	6.050	6.050	138,826,786
2022-12-27	5.790	5.870	5.450	5.500	5.500	99,379,813
2022-12-26	5.990	6.240	5.750	5.950	5.950	112,548,739
2022-12-23	6.780	6.780	5.740	5.900	5.900	147,032,994
2022-12-22	5.970	6.380	5.830	6.380	6.380	55,369,850
2022-12-21	5.120	5.800	5.110	5.800	5.800	92,922,683
2022-12-20	4.790	5.270	4.780	5.270	5.270	56,210,468
2022-12-19	5.020	5.050	4.710	4.790	4.790	30,954,629
2022-12-16	4.940	5.280	4.890	5.090	5.090	46,048,344
2022-12-15	4.880	5.150	4.830	5.010	5.010	46,122,147
2022-12-14	4.810	5.040	4.670	4.980	4.980	47,335,787
2022-12-13	4.770	5.060	4.770	4.880	4.880	43,011,183
2022-12-12	5.290	5.290	4.750	4.780	4.780	61,363,000
2022-12-09	4.490	4.920	4.480	4.920	4.920	16,030,626
2022-12-08	4.460	4.520	4.420	4.470	4.470	6,767,766
2022-12-07	4.580	4.580	4.440	4.470	4.470	7,377,700
2022-12-06	4.660	4.670	4.520	4.540	4.540	9,453,585
2022-12-05	4.590	4.670	4.580	4.660	4.660	12,609,556
2022-12-02	4.520	4.560	4.490	4.560	4.560	8,933,556
2022-12-01	4.530	4.560	4.490	4.500	4.500	7,475,400
2022-11-30	4.500	4.550	4.480	4.540	4.540	8,711,800
2022-11-29	4.490	4.540	4.440	4.530	4.530	10,356,770
2022-11-28	4.460	4.490	4.380	4.480	4.480	7,355,000
2022-11-25	4.450	4.590	4.450	4.520	4.520	11,625,257
2022-11-24	4.480	4.510	4.410	4.490	4.490	10,119,600
2022-11-23	4.420	4.520	4.380	4.510	4.510	14,742,181
2022-11-22	4.360	4.530	4.350	4.410	4.410	9,347,000
2022-11-21	4.400	4.420	4.340	4.370	4.370	7,205,830
2022-11-18	4.500	4.500	4.400	4.410	4.410	7,633,771
2022-11-17	4.500	4.530	4.450	4.500	4.500	7,401,600
2022-11-16	4.500	4.540	4.480	4.500	4.500	9,263,515
2022-11-15	4.480	4.530	4.430	4.500	4.500	11,611,500
2022-11-14	4.550	4.610	4.420	4.480	4.480	15,798,871
2022-11-11	4.520	4.630	4.510	4.510	4.510	22,490,660
2022-11-10	4.460	4.570	4.440	4.500	4.500	30,754,458
2022-11-09	4.690	4.850	4.520	4.600	4.600	57,021,834
2022-11-08	4.210	4.590	4.140	4.590	4.590	19,529,369
2022-11-07	4.070	4.170	4.060	4.170	4.170	7,127,637
2022-11-04	3.960	4.090	3.950	4.070	4.070	5,494,906

← NewerPage 16 of 21 · 1,218 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.