Shenyang Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.980 | 4.000 | 3.960 | 4.000 | 4.000 | 4,426,580 |
| 2022-11-01 | 3.890 | 3.970 | 3.880 | 3.970 | 3.970 | 3,725,919 |
| 2022-10-31 | 3.900 | 3.950 | 3.840 | 3.880 | 3.880 | 5,332,956 |
| 2022-10-28 | 4.020 | 4.050 | 3.900 | 3.930 | 3.930 | 6,936,006 |
| 2022-10-27 | 4.080 | 4.120 | 4.060 | 4.070 | 4.070 | 3,947,242 |
| 2022-10-26 | 4.060 | 4.140 | 4.040 | 4.070 | 4.070 | 5,400,142 |
| 2022-10-25 | 4.000 | 4.070 | 3.960 | 4.050 | 4.050 | 5,203,778 |
| 2022-10-24 | 4.140 | 4.160 | 4.020 | 4.060 | 4.060 | 5,081,900 |
| 2022-10-21 | 4.140 | 4.150 | 4.100 | 4.110 | 4.110 | 3,746,278 |
| 2022-10-20 | 4.130 | 4.170 | 4.070 | 4.130 | 4.130 | 4,622,503 |
| 2022-10-19 | 4.210 | 4.220 | 4.140 | 4.150 | 4.150 | 3,945,004 |
| 2022-10-18 | 4.250 | 4.260 | 4.190 | 4.200 | 4.200 | 4,546,342 |
| 2022-10-17 | 4.160 | 4.260 | 4.130 | 4.250 | 4.250 | 6,544,703 |
| 2022-10-14 | 4.180 | 4.210 | 4.150 | 4.200 | 4.200 | 6,706,458 |
| 2022-10-13 | 4.170 | 4.180 | 4.130 | 4.150 | 4.150 | 6,791,500 |
| 2022-10-12 | 4.110 | 4.250 | 4.070 | 4.210 | 4.210 | 7,356,900 |
| 2022-10-11 | 4.020 | 4.120 | 3.930 | 4.110 | 4.110 | 5,574,500 |
| 2022-10-10 | 4.120 | 4.150 | 3.990 | 4.020 | 4.020 | 4,750,541 |
| 2022-09-30 | 4.060 | 4.120 | 4.050 | 4.070 | 4.070 | 3,088,361 |
| 2022-09-29 | 4.180 | 4.210 | 4.030 | 4.080 | 4.080 | 4,972,658 |
| 2022-09-28 | 4.200 | 4.230 | 4.120 | 4.120 | 4.120 | 6,642,700 |
| 2022-09-27 | 4.160 | 4.250 | 4.080 | 4.190 | 4.190 | 7,282,036 |
| 2022-09-26 | 4.350 | 4.360 | 4.130 | 4.140 | 4.140 | 12,072,213 |
| 2022-09-23 | 4.540 | 4.610 | 4.390 | 4.410 | 4.410 | 8,797,500 |
| 2022-09-22 | 4.540 | 4.580 | 4.490 | 4.500 | 4.500 | 6,015,920 |
| 2022-09-21 | 4.430 | 4.560 | 4.350 | 4.550 | 4.550 | 7,100,552 |
| 2022-09-20 | 4.400 | 4.510 | 4.380 | 4.470 | 4.470 | 6,676,056 |
| 2022-09-19 | 4.400 | 4.430 | 4.310 | 4.380 | 4.380 | 6,881,700 |
| 2022-09-16 | 4.570 | 4.580 | 4.410 | 4.410 | 4.410 | 8,749,042 |
| 2022-09-15 | 4.710 | 4.740 | 4.490 | 4.570 | 4.570 | 12,260,627 |
| 2022-09-14 | 4.600 | 4.750 | 4.530 | 4.680 | 4.680 | 10,298,359 |
| 2022-09-13 | 4.700 | 4.770 | 4.670 | 4.720 | 4.720 | 11,326,606 |
| 2022-09-09 | 4.640 | 4.710 | 4.610 | 4.670 | 4.670 | 12,954,281 |
| 2022-09-08 | 4.650 | 4.720 | 4.610 | 4.610 | 4.610 | 13,817,692 |
| 2022-09-07 | 4.690 | 4.880 | 4.660 | 4.710 | 4.710 | 22,320,558 |
| 2022-09-06 | 4.580 | 4.990 | 4.570 | 4.750 | 4.750 | 34,141,900 |
| 2022-09-05 | 4.460 | 4.590 | 4.450 | 4.570 | 4.570 | 12,537,255 |
| 2022-09-02 | 4.420 | 4.470 | 4.340 | 4.460 | 4.460 | 9,933,700 |
| 2022-09-01 | 4.380 | 4.480 | 4.360 | 4.410 | 4.410 | 12,424,501 |
| 2022-08-31 | 4.550 | 4.560 | 4.340 | 4.360 | 4.360 | 18,632,459 |
| 2022-08-30 | 4.650 | 4.700 | 4.530 | 4.580 | 4.580 | 16,367,900 |
| 2022-08-29 | 4.520 | 4.640 | 4.460 | 4.640 | 4.640 | 16,008,416 |
| 2022-08-26 | 4.790 | 4.790 | 4.560 | 4.590 | 4.590 | 26,526,160 |
| 2022-08-25 | 4.890 | 4.910 | 4.650 | 4.780 | 4.780 | 33,943,295 |
| 2022-08-24 | 5.060 | 5.180 | 4.880 | 4.890 | 4.890 | 50,245,031 |
| 2022-08-23 | 5.120 | 5.440 | 5.010 | 5.210 | 5.210 | 76,105,080 |
| 2022-08-22 | 4.820 | 5.300 | 4.730 | 5.300 | 5.300 | 88,372,361 |
| 2022-08-19 | 4.440 | 4.820 | 4.360 | 4.820 | 4.820 | 20,824,605 |
| 2022-08-18 | 4.380 | 4.400 | 4.290 | 4.380 | 4.380 | 4,574,900 |
| 2022-08-17 | 4.420 | 4.440 | 4.380 | 4.400 | 4.400 | 2,896,910 |
| 2022-08-16 | 4.430 | 4.430 | 4.370 | 4.420 | 4.420 | 3,781,900 |
| 2022-08-15 | 4.450 | 4.450 | 4.360 | 4.410 | 4.410 | 4,556,000 |
| 2022-08-12 | 4.300 | 4.460 | 4.290 | 4.430 | 4.430 | 6,707,700 |
| 2022-08-11 | 4.300 | 4.360 | 4.290 | 4.330 | 4.330 | 3,766,955 |
| 2022-08-10 | 4.280 | 4.280 | 4.210 | 4.280 | 4.280 | 2,197,362 |
| 2022-08-09 | 4.220 | 4.280 | 4.190 | 4.270 | 4.270 | 4,088,322 |
| 2022-08-08 | 4.170 | 4.220 | 4.120 | 4.190 | 4.190 | 3,485,980 |
| 2022-08-05 | 4.180 | 4.200 | 4.120 | 4.180 | 4.180 | 3,144,000 |
| 2022-08-04 | 4.090 | 4.170 | 4.090 | 4.160 | 4.160 | 2,926,152 |
| 2022-08-03 | 4.090 | 4.190 | 4.090 | 4.100 | 4.100 | 3,627,005 |
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.