Shenyang Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.090 | 4.250 | 4.070 | 4.170 | 4.170 | 3,844,700 |
| 2022-05-06 | 4.070 | 4.120 | 4.040 | 4.080 | 4.080 | 3,099,000 |
| 2022-05-05 | 4.060 | 4.220 | 4.030 | 4.170 | 4.170 | 4,283,727 |
| 2022-04-29 | 3.980 | 4.070 | 3.980 | 4.050 | 4.050 | 4,570,510 |
| 2022-04-28 | 3.990 | 4.050 | 3.920 | 3.980 | 3.980 | 4,173,680 |
| 2022-04-27 | 3.850 | 4.050 | 3.740 | 4.020 | 4.020 | 7,573,213 |
| 2022-04-26 | 4.150 | 4.190 | 3.920 | 3.940 | 3.940 | 5,604,439 |
| 2022-04-25 | 4.400 | 4.440 | 4.140 | 4.140 | 4.140 | 6,820,272 |
| 2022-04-22 | 4.460 | 4.510 | 4.400 | 4.460 | 4.460 | 4,419,280 |
| 2022-04-21 | 4.660 | 4.690 | 4.480 | 4.500 | 4.500 | 5,732,866 |
| 2022-04-20 | 4.770 | 4.820 | 4.670 | 4.700 | 4.700 | 4,084,200 |
| 2022-04-19 | 4.600 | 4.770 | 4.550 | 4.770 | 4.770 | 7,266,427 |
| 2022-04-18 | 4.580 | 4.630 | 4.470 | 4.610 | 4.610 | 4,170,827 |
| 2022-04-15 | 4.690 | 4.730 | 4.580 | 4.590 | 4.590 | 8,692,100 |
| 2022-04-14 | 4.770 | 4.800 | 4.620 | 4.720 | 4.720 | 12,639,600 |
| 2022-04-13 | 4.900 | 4.940 | 4.860 | 4.880 | 4.880 | 4,137,400 |
| 2022-04-12 | 4.840 | 4.910 | 4.760 | 4.900 | 4.900 | 5,202,606 |
| 2022-04-11 | 5.000 | 5.020 | 4.820 | 4.870 | 4.870 | 6,825,905 |
| 2022-04-08 | 4.910 | 5.060 | 4.910 | 5.030 | 5.030 | 10,188,100 |
| 2022-04-07 | 4.990 | 5.010 | 4.930 | 4.940 | 4.940 | 5,911,600 |
| 2022-04-06 | 4.890 | 5.000 | 4.860 | 4.990 | 4.990 | 5,951,301 |
| 2022-04-01 | 4.900 | 4.910 | 4.840 | 4.900 | 4.900 | 3,568,435 |
| 2022-03-31 | 4.870 | 4.980 | 4.850 | 4.910 | 4.910 | 5,321,200 |
| 2022-03-30 | 4.930 | 4.930 | 4.830 | 4.900 | 4.900 | 5,641,700 |
| 2022-03-29 | 4.980 | 4.980 | 4.870 | 4.930 | 4.930 | 3,285,400 |
| 2022-03-28 | 4.870 | 4.990 | 4.800 | 4.950 | 4.950 | 4,670,301 |
| 2022-03-25 | 4.900 | 4.980 | 4.880 | 4.940 | 4.940 | 4,736,301 |
| 2022-03-24 | 4.980 | 5.000 | 4.920 | 4.930 | 4.930 | 6,310,702 |
| 2022-03-23 | 5.060 | 5.080 | 5.020 | 5.030 | 5.030 | 3,661,335 |
| 2022-03-22 | 5.040 | 5.090 | 4.990 | 5.070 | 5.070 | 5,053,000 |
| 2022-03-21 | 5.010 | 5.160 | 5.000 | 5.060 | 5.060 | 8,690,300 |
| 2022-03-18 | 4.900 | 5.030 | 4.870 | 4.990 | 4.990 | 6,470,993 |
| 2022-03-17 | 4.920 | 4.960 | 4.890 | 4.900 | 4.900 | 4,759,408 |
| 2022-03-16 | 4.770 | 5.000 | 4.680 | 4.880 | 4.880 | 5,800,984 |
| 2022-03-15 | 5.040 | 5.040 | 4.730 | 4.730 | 4.730 | 8,537,300 |
| 2022-03-14 | 5.160 | 5.180 | 5.040 | 5.050 | 5.050 | 4,931,195 |
| 2022-03-11 | 5.020 | 5.180 | 4.920 | 5.170 | 5.170 | 7,830,010 |
| 2022-03-10 | 5.080 | 5.130 | 5.020 | 5.060 | 5.060 | 5,417,605 |
| 2022-03-09 | 5.160 | 5.220 | 4.680 | 5.010 | 5.010 | 10,144,894 |
| 2022-03-08 | 5.340 | 5.360 | 5.120 | 5.130 | 5.130 | 10,291,901 |
| 2022-03-07 | 5.510 | 5.520 | 5.340 | 5.360 | 5.360 | 8,217,501 |
| 2022-03-04 | 5.600 | 5.600 | 5.410 | 5.420 | 5.420 | 10,763,800 |
| 2022-03-03 | 5.460 | 5.590 | 5.460 | 5.590 | 5.590 | 16,264,600 |
| 2022-03-02 | 5.380 | 5.460 | 5.380 | 5.450 | 5.450 | 8,746,700 |
| 2022-03-01 | 5.330 | 5.370 | 5.320 | 5.360 | 5.360 | 4,186,200 |
| 2022-02-28 | 5.320 | 5.440 | 5.290 | 5.350 | 5.350 | 4,723,900 |
| 2022-02-25 | 5.350 | 5.400 | 5.320 | 5.320 | 5.320 | 5,636,955 |
| 2022-02-24 | 5.440 | 5.460 | 5.290 | 5.330 | 5.330 | 9,183,140 |
| 2022-02-23 | 5.380 | 5.440 | 5.380 | 5.440 | 5.440 | 4,933,200 |
| 2022-02-22 | 5.440 | 5.460 | 5.360 | 5.410 | 5.410 | 5,535,761 |
| 2022-02-21 | 5.410 | 5.450 | 5.370 | 5.450 | 5.450 | 4,622,200 |
| 2022-02-18 | 5.350 | 5.400 | 5.320 | 5.390 | 5.390 | 3,581,201 |
| 2022-02-17 | 5.410 | 5.410 | 5.350 | 5.370 | 5.370 | 4,290,009 |
| 2022-02-16 | 5.370 | 5.410 | 5.370 | 5.410 | 5.410 | 3,262,501 |
| 2022-02-15 | 5.390 | 5.430 | 5.340 | 5.370 | 5.370 | 3,483,554 |
| 2022-02-14 | 5.460 | 5.520 | 5.380 | 5.400 | 5.400 | 3,925,261 |
| 2022-02-11 | 5.520 | 5.530 | 5.420 | 5.440 | 5.440 | 5,621,299 |
| 2022-02-10 | 5.510 | 5.590 | 5.480 | 5.520 | 5.520 | 7,892,095 |
| 2022-02-09 | 5.460 | 5.490 | 5.430 | 5.470 | 5.470 | 6,383,118 |
| 2022-02-08 | 5.310 | 5.460 | 5.280 | 5.460 | 5.460 | 8,367,912 |
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.