Shenyang Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.230 | 3.290 | 3.130 | 3.160 | 3.160 | 4,355,200 |
| 2026-07-16 | 3.230 | 3.280 | 3.210 | 3.230 | 3.230 | 3,250,477 |
| 2026-07-15 | 3.150 | 3.220 | 3.120 | 3.220 | 3.220 | 4,444,600 |
| 2026-07-14 | 3.060 | 3.150 | 3.060 | 3.140 | 3.140 | 4,481,940 |
| 2026-07-13 | 3.130 | 3.160 | 3.060 | 3.080 | 3.080 | 3,705,900 |
| 2026-07-10 | 3.100 | 3.160 | 3.050 | 3.130 | 3.130 | 4,166,110 |
| 2026-07-09 | 3.160 | 3.200 | 3.090 | 3.120 | 3.120 | 4,033,100 |
| 2026-07-08 | 3.130 | 3.160 | 3.100 | 3.140 | 3.140 | 3,413,900 |
| 2026-07-07 | 3.290 | 3.320 | 3.110 | 3.130 | 3.130 | 5,506,700 |
| 2026-07-06 | 3.350 | 3.450 | 3.260 | 3.290 | 3.290 | 5,581,400 |
| 2026-07-03 | 3.350 | 3.380 | 3.250 | 3.350 | 3.350 | 8,930,857 |
| 2026-07-02 | 3.130 | 3.290 | 3.130 | 3.290 | 3.290 | 9,560,101 |
| 2026-07-01 | 2.980 | 3.130 | 2.980 | 3.130 | 3.130 | 8,133,420 |
| 2026-06-30 | 2.930 | 2.990 | 2.900 | 2.980 | 2.980 | 5,579,338 |
| 2026-06-29 | 2.910 | 2.960 | 2.820 | 2.950 | 2.950 | 5,640,529 |
| 2026-06-26 | 2.950 | 3.010 | 2.920 | 2.940 | 2.940 | 4,491,150 |
| 2026-06-25 | 3.080 | 3.080 | 2.950 | 2.990 | 2.990 | 4,662,673 |
| 2026-06-24 | 3.090 | 3.150 | 3.040 | 3.050 | 3.050 | 3,503,900 |
| 2026-06-23 | 3.100 | 3.200 | 3.080 | 3.100 | 3.100 | 5,518,600 |
| 2026-06-22 | 3.060 | 3.130 | 2.930 | 3.100 | 3.100 | 7,080,905 |
| 2026-06-18 | 3.110 | 3.140 | 3.030 | 3.050 | 3.050 | 4,587,030 |
| 2026-06-17 | 3.230 | 3.230 | 3.100 | 3.120 | 3.120 | 8,218,631 |
| 2026-06-16 | 3.280 | 3.280 | 3.200 | 3.240 | 3.240 | 5,243,496 |
| 2026-06-15 | 3.270 | 3.340 | 3.250 | 3.260 | 3.260 | 4,897,505 |
| 2026-06-12 | 3.310 | 3.330 | 3.220 | 3.270 | 3.270 | 4,828,355 |
| 2026-06-11 | 3.350 | 3.410 | 3.290 | 3.310 | 3.310 | 3,097,661 |
| 2026-06-10 | 3.300 | 3.380 | 3.230 | 3.380 | 3.380 | 6,677,686 |
| 2026-06-09 | 3.340 | 3.380 | 3.300 | 3.320 | 3.320 | 3,570,020 |
| 2026-06-08 | 3.410 | 3.450 | 3.320 | 3.350 | 3.350 | 3,968,800 |
| 2026-06-05 | 3.450 | 3.490 | 3.430 | 3.450 | 3.450 | 3,207,200 |
| 2026-06-04 | 3.500 | 3.510 | 3.440 | 3.460 | 3.460 | 3,069,151 |
| 2026-06-03 | 3.540 | 3.550 | 3.470 | 3.490 | 3.490 | 2,922,255 |
| 2026-06-02 | 3.520 | 3.570 | 3.460 | 3.520 | 3.520 | 4,268,000 |
| 2026-06-01 | 3.420 | 3.530 | 3.410 | 3.510 | 3.510 | 4,570,085 |
| 2026-05-29 | 3.450 | 3.470 | 3.410 | 3.430 | 3.430 | 5,211,827 |
| 2026-05-28 | 3.440 | 3.490 | 3.420 | 3.450 | 3.450 | 4,200,500 |
| 2026-05-27 | 3.520 | 3.520 | 3.390 | 3.440 | 3.440 | 5,688,720 |
| 2026-05-26 | 3.550 | 3.580 | 3.490 | 3.520 | 3.520 | 5,006,730 |
| 2026-05-25 | 3.590 | 3.640 | 3.560 | 3.580 | 3.580 | 4,526,430 |
| 2026-05-22 | 3.580 | 3.630 | 3.560 | 3.610 | 3.610 | 4,695,327 |
| 2026-05-21 | 3.700 | 3.720 | 3.580 | 3.580 | 3.580 | 9,393,155 |
| 2026-05-20 | 3.750 | 3.770 | 3.680 | 3.690 | 3.690 | 5,060,300 |
| 2026-05-19 | 3.690 | 3.780 | 3.690 | 3.750 | 3.750 | 4,701,201 |
| 2026-05-18 | 3.710 | 3.720 | 3.650 | 3.710 | 3.710 | 5,950,678 |
| 2026-05-15 | 3.720 | 3.750 | 3.690 | 3.710 | 3.710 | 5,775,951 |
| 2026-05-14 | 3.800 | 3.820 | 3.680 | 3.720 | 3.720 | 11,652,750 |
| 2026-05-13 | 3.880 | 3.880 | 3.810 | 3.810 | 3.810 | 9,671,200 |
| 2026-05-12 | 3.910 | 3.910 | 3.870 | 3.880 | 3.880 | 4,820,551 |
| 2026-05-11 | 3.860 | 3.910 | 3.850 | 3.900 | 3.900 | 8,641,693 |
| 2026-05-08 | 3.860 | 3.880 | 3.850 | 3.860 | 3.860 | 5,704,630 |
| 2026-05-07 | 3.860 | 3.880 | 3.850 | 3.860 | 3.860 | 4,908,693 |
| 2026-05-06 | 3.860 | 3.880 | 3.850 | 3.850 | 3.850 | 5,594,400 |
| 2026-04-30 | 3.860 | 3.890 | 3.850 | 3.860 | 3.860 | 6,480,100 |
| 2026-04-29 | 3.850 | 3.910 | 3.840 | 3.880 | 3.880 | 7,611,700 |
| 2026-04-28 | 3.830 | 3.880 | 3.830 | 3.840 | 3.840 | 7,413,060 |
| 2026-04-27 | 3.900 | 3.910 | 3.820 | 3.860 | 3.860 | 15,537,000 |
| 2026-04-24 | 3.900 | 4.020 | 3.890 | 4.020 | 4.020 | 10,987,840 |
| 2026-04-23 | 3.880 | 3.940 | 3.820 | 3.910 | 3.910 | 7,357,900 |
| 2026-04-22 | 3.890 | 3.890 | 3.860 | 3.870 | 3.870 | 3,728,240 |
| 2026-04-21 | 3.840 | 3.880 | 3.830 | 3.880 | 3.880 | 4,931,360 |
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.