Shenyang Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.260 | 5.350 | 5.210 | 5.330 | 5.330 | 9,675,729 |
| 2022-01-28 | 5.290 | 5.370 | 5.220 | 5.350 | 5.350 | 4,338,200 |
| 2022-01-27 | 5.380 | 5.380 | 5.270 | 5.280 | 5.280 | 5,921,378 |
| 2022-01-26 | 5.320 | 5.400 | 5.300 | 5.370 | 5.370 | 5,110,399 |
| 2022-01-25 | 5.550 | 5.560 | 5.310 | 5.320 | 5.320 | 8,812,000 |
| 2022-01-24 | 5.570 | 5.580 | 5.460 | 5.550 | 5.550 | 4,107,500 |
| 2022-01-21 | 5.670 | 5.680 | 5.530 | 5.570 | 5.570 | 7,196,732 |
| 2022-01-20 | 5.810 | 5.830 | 5.650 | 5.660 | 5.660 | 12,222,500 |
| 2022-01-19 | 5.790 | 5.860 | 5.780 | 5.840 | 5.840 | 6,835,900 |
| 2022-01-18 | 5.860 | 5.860 | 5.780 | 5.810 | 5.810 | 8,086,130 |
| 2022-01-17 | 5.870 | 5.890 | 5.800 | 5.860 | 5.860 | 7,494,784 |
| 2022-01-14 | 6.000 | 6.000 | 5.820 | 5.850 | 5.850 | 15,357,600 |
| 2022-01-13 | 6.080 | 6.120 | 6.010 | 6.010 | 6.010 | 10,462,300 |
| 2022-01-12 | 6.090 | 6.110 | 5.980 | 6.060 | 6.060 | 14,991,400 |
| 2022-01-11 | 5.900 | 6.130 | 5.880 | 6.090 | 6.090 | 27,461,050 |
| 2022-01-10 | 5.950 | 5.970 | 5.870 | 5.910 | 5.910 | 10,682,100 |
| 2022-01-07 | 5.960 | 6.030 | 5.910 | 5.940 | 5.940 | 12,739,595 |
| 2022-01-06 | 5.920 | 6.010 | 5.900 | 5.970 | 5.970 | 9,958,289 |
| 2022-01-05 | 5.970 | 5.970 | 5.870 | 5.930 | 5.930 | 9,368,594 |
| 2022-01-04 | 5.880 | 5.980 | 5.840 | 5.970 | 5.970 | 16,650,341 |
| 2021-12-31 | 5.810 | 5.890 | 5.810 | 5.870 | 5.870 | 7,289,290 |
| 2021-12-30 | 5.860 | 5.870 | 5.800 | 5.830 | 5.830 | 8,209,993 |
| 2021-12-29 | 5.760 | 5.890 | 5.730 | 5.860 | 5.860 | 12,310,061 |
| 2021-12-28 | 5.790 | 5.800 | 5.730 | 5.760 | 5.760 | 5,627,722 |
| 2021-12-27 | 5.730 | 5.810 | 5.720 | 5.780 | 5.780 | 5,440,952 |
| 2021-12-24 | 5.880 | 5.900 | 5.730 | 5.740 | 5.740 | 9,729,410 |
| 2021-12-23 | 5.830 | 5.880 | 5.830 | 5.870 | 5.870 | 10,169,753 |
| 2021-12-22 | 5.790 | 6.040 | 5.790 | 5.900 | 5.900 | 22,118,927 |
| 2021-12-21 | 5.670 | 5.790 | 5.640 | 5.780 | 5.780 | 10,531,893 |
| 2021-12-20 | 5.770 | 5.780 | 5.640 | 5.660 | 5.660 | 13,972,604 |
| 2021-12-17 | 5.870 | 5.900 | 5.800 | 5.800 | 5.800 | 9,920,199 |
| 2021-12-16 | 5.820 | 5.860 | 5.780 | 5.860 | 5.860 | 11,781,061 |
| 2021-12-15 | 5.830 | 5.860 | 5.780 | 5.800 | 5.800 | 8,268,685 |
| 2021-12-14 | 5.900 | 5.900 | 5.800 | 5.830 | 5.830 | 9,516,360 |
| 2021-12-13 | 5.820 | 5.900 | 5.810 | 5.890 | 5.890 | 13,352,251 |
| 2021-12-10 | 5.800 | 5.860 | 5.770 | 5.820 | 5.820 | 8,713,710 |
| 2021-12-09 | 5.790 | 5.810 | 5.710 | 5.800 | 5.800 | 8,173,947 |
| 2021-12-08 | 5.780 | 5.830 | 5.770 | 5.800 | 5.800 | 7,489,990 |
| 2021-12-07 | 5.780 | 5.840 | 5.710 | 5.790 | 5.790 | 8,283,859 |
| 2021-12-06 | 5.840 | 5.890 | 5.760 | 5.770 | 5.770 | 10,239,800 |
| 2021-12-03 | 5.870 | 5.890 | 5.760 | 5.840 | 5.840 | 8,493,301 |
| 2021-12-02 | 5.920 | 5.920 | 5.820 | 5.840 | 5.840 | 10,059,004 |
| 2021-12-01 | 5.760 | 5.960 | 5.720 | 5.930 | 5.930 | 17,179,370 |
| 2021-11-30 | 5.660 | 5.820 | 5.660 | 5.780 | 5.780 | 10,411,287 |
| 2021-11-29 | 5.700 | 5.700 | 5.600 | 5.660 | 5.660 | 7,780,002 |
| 2021-11-26 | 5.750 | 5.820 | 5.720 | 5.770 | 5.770 | 9,195,500 |
| 2021-11-25 | 5.770 | 5.770 | 5.710 | 5.730 | 5.730 | 8,786,550 |
| 2021-11-24 | 5.840 | 5.860 | 5.720 | 5.780 | 5.780 | 9,002,360 |
| 2021-11-23 | 5.810 | 5.900 | 5.760 | 5.840 | 5.840 | 11,314,891 |
| 2021-11-22 | 5.870 | 5.870 | 5.760 | 5.820 | 5.820 | 10,997,144 |
| 2021-11-19 | 5.700 | 5.870 | 5.630 | 5.870 | 5.870 | 17,291,509 |
| 2021-11-18 | 5.630 | 5.760 | 5.620 | 5.720 | 5.720 | 16,523,300 |
| 2021-11-17 | 5.570 | 5.600 | 5.510 | 5.600 | 5.600 | 5,826,001 |
| 2021-11-16 | 5.630 | 5.650 | 5.530 | 5.550 | 5.550 | 7,497,700 |
| 2021-11-15 | 5.620 | 5.640 | 5.550 | 5.630 | 5.630 | 7,973,100 |
| 2021-11-12 | 5.590 | 5.640 | 5.570 | 5.620 | 5.620 | 6,732,790 |
| 2021-11-11 | 5.580 | 5.640 | 5.550 | 5.610 | 5.610 | 7,587,186 |
| 2021-11-10 | 5.610 | 5.620 | 5.500 | 5.600 | 5.600 | 8,224,493 |
| 2021-11-09 | 5.480 | 5.620 | 5.450 | 5.620 | 5.620 | 10,594,710 |
| 2021-11-08 | 5.400 | 5.490 | 5.370 | 5.460 | 5.460 | 6,630,834 |
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.