Shenyang Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	4.240	4.240	4.040	4.100	4.100	5,794,450
2022-08-01	4.270	4.290	4.230	4.250	4.250	2,398,200
2022-07-29	4.300	4.310	4.240	4.290	4.290	2,162,400
2022-07-28	4.290	4.310	4.260	4.300	4.300	2,888,430
2022-07-27	4.230	4.290	4.210	4.270	4.270	2,824,799
2022-07-26	4.230	4.260	4.180	4.260	4.260	2,195,570
2022-07-25	4.270	4.290	4.200	4.220	4.220	2,070,530
2022-07-22	4.230	4.320	4.220	4.270	4.270	3,162,400
2022-07-21	4.250	4.280	4.220	4.250	4.250	3,892,200
2022-07-20	4.230	4.270	4.200	4.250	4.250	2,858,973
2022-07-19	4.180	4.250	4.150	4.240	4.240	3,720,583
2022-07-18	3.990	4.180	3.990	4.160	4.160	5,180,006
2022-07-15	4.120	4.120	3.980	3.990	3.990	4,864,041
2022-07-14	4.180	4.190	4.110	4.120	4.120	2,846,720
2022-07-13	4.110	4.190	4.100	4.180	4.180	2,986,957
2022-07-12	4.220	4.230	4.120	4.130	4.130	4,290,100
2022-07-11	4.250	4.250	4.170	4.190	4.190	2,767,530
2022-07-08	4.260	4.290	4.240	4.250	4.250	2,933,528
2022-07-07	4.230	4.290	4.190	4.250	4.250	3,021,715
2022-07-06	4.330	4.330	4.200	4.240	4.240	5,341,206
2022-07-05	4.410	4.410	4.330	4.340	4.340	5,103,985
2022-07-04	4.500	4.550	4.340	4.360	4.360	9,500,558
2022-07-01	4.360	4.440	4.330	4.440	4.440	6,297,575
2022-06-30	4.360	4.430	4.360	4.360	4.360	4,143,909
2022-06-29	4.460	4.460	4.370	4.380	4.380	5,591,000
2022-06-28	4.400	4.480	4.370	4.450	4.450	6,242,230
2022-06-27	4.390	4.420	4.300	4.390	4.390	4,359,074
2022-06-24	4.380	4.450	4.350	4.380	4.380	3,771,680
2022-06-23	4.330	4.370	4.270	4.360	4.360	4,395,461
2022-06-22	4.400	4.420	4.320	4.330	4.330	4,346,484
2022-06-21	4.460	4.480	4.360	4.400	4.400	6,274,383
2022-06-20	4.470	4.500	4.440	4.460	4.460	3,846,950
2022-06-17	4.480	4.520	4.420	4.450	4.450	5,000,100
2022-06-16	4.530	4.550	4.470	4.490	4.490	5,303,783
2022-06-15	4.630	4.650	4.530	4.540	4.540	7,570,000
2022-06-14	4.500	4.640	4.430	4.630	4.630	7,731,200
2022-06-13	4.560	4.620	4.460	4.520	4.520	6,070,200
2022-06-10	4.510	4.630	4.500	4.580	4.580	4,841,681
2022-06-09	4.590	4.750	4.550	4.570	4.570	6,916,000
2022-06-08	4.630	4.640	4.490	4.600	4.600	6,334,950
2022-06-07	4.610	4.640	4.530	4.590	4.590	6,422,500
2022-06-06	4.650	4.770	4.620	4.650	4.650	7,999,800
2022-06-02	4.600	4.640	4.500	4.580	4.580	6,120,550
2022-06-01	4.620	4.640	4.550	4.590	4.590	7,116,700
2022-05-31	4.730	4.780	4.590	4.630	4.630	9,073,000
2022-05-30	4.530	4.720	4.490	4.670	4.670	10,442,579
2022-05-27	4.450	4.540	4.410	4.480	4.480	7,388,904
2022-05-26	4.480	4.480	4.350	4.450	4.450	7,911,180
2022-05-25	4.350	4.500	4.300	4.460	4.460	8,032,540
2022-05-24	4.620	4.750	4.340	4.350	4.350	14,884,500
2022-05-23	4.400	4.670	4.400	4.620	4.620	14,312,500
2022-05-20	4.360	4.480	4.340	4.400	4.400	6,147,019
2022-05-19	4.250	4.580	4.240	4.380	4.380	9,808,207
2022-05-18	4.220	4.330	4.210	4.300	4.300	4,469,740
2022-05-17	4.240	4.260	4.170	4.220	4.220	3,268,700
2022-05-16	4.260	4.300	4.180	4.240	4.240	4,917,160
2022-05-13	4.120	4.230	4.120	4.200	4.200	4,797,287
2022-05-12	4.120	4.160	4.040	4.120	4.120	3,750,464
2022-05-11	4.100	4.210	4.100	4.110	4.110	4,158,900
2022-05-10	4.090	4.150	4.050	4.150	4.150	3,849,900

← NewerPage 18 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.