Shenyang Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.840 | 3.860 | 3.830 | 3.850 | 3.850 | 3,583,200 |
| 2026-04-17 | 3.890 | 3.890 | 3.820 | 3.840 | 3.840 | 6,073,650 |
| 2026-04-16 | 3.870 | 3.890 | 3.860 | 3.890 | 3.890 | 5,239,360 |
| 2026-04-15 | 3.900 | 3.910 | 3.850 | 3.870 | 3.870 | 4,963,160 |
| 2026-04-14 | 3.930 | 3.950 | 3.870 | 3.910 | 3.910 | 6,212,970 |
| 2026-04-13 | 3.830 | 3.920 | 3.810 | 3.920 | 3.920 | 9,075,648 |
| 2026-04-10 | 3.830 | 3.850 | 3.790 | 3.800 | 3.800 | 4,251,570 |
| 2026-04-09 | 3.850 | 3.870 | 3.790 | 3.800 | 3.800 | 6,272,200 |
| 2026-04-08 | 3.810 | 3.890 | 3.810 | 3.880 | 3.880 | 6,745,850 |
| 2026-04-07 | 3.720 | 3.860 | 3.720 | 3.830 | 3.830 | 6,768,315 |
| 2026-04-03 | 3.790 | 3.820 | 3.700 | 3.720 | 3.720 | 6,347,300 |
| 2026-04-02 | 3.860 | 3.860 | 3.790 | 3.810 | 3.810 | 4,727,658 |
| 2026-04-01 | 3.870 | 3.880 | 3.830 | 3.850 | 3.850 | 5,083,210 |
| 2026-03-31 | 3.900 | 3.910 | 3.820 | 3.830 | 3.830 | 6,941,527 |
| 2026-03-30 | 3.950 | 4.000 | 3.870 | 3.900 | 3.900 | 9,081,627 |
| 2026-03-27 | 3.890 | 3.930 | 3.870 | 3.920 | 3.920 | 5,835,900 |
| 2026-03-26 | 3.880 | 3.960 | 3.850 | 3.900 | 3.900 | 8,029,400 |
| 2026-03-25 | 3.810 | 3.920 | 3.780 | 3.870 | 3.870 | 6,521,600 |
| 2026-03-24 | 3.690 | 3.830 | 3.690 | 3.810 | 3.810 | 8,531,580 |
| 2026-03-23 | 3.800 | 3.850 | 3.650 | 3.650 | 3.650 | 13,568,400 |
| 2026-03-20 | 3.920 | 3.970 | 3.820 | 3.840 | 3.840 | 10,923,550 |
| 2026-03-19 | 4.090 | 4.110 | 3.940 | 3.950 | 3.950 | 11,539,100 |
| 2026-03-18 | 4.070 | 4.090 | 4.040 | 4.060 | 4.060 | 7,380,444 |
| 2026-03-17 | 4.080 | 4.140 | 4.070 | 4.080 | 4.080 | 8,051,361 |
| 2026-03-16 | 4.130 | 4.220 | 4.090 | 4.120 | 4.120 | 11,342,800 |
| 2026-03-13 | 4.140 | 4.190 | 4.110 | 4.110 | 4.110 | 10,471,970 |
| 2026-03-12 | 4.160 | 4.200 | 4.100 | 4.130 | 4.130 | 11,021,800 |
| 2026-03-11 | 4.150 | 4.170 | 4.040 | 4.150 | 4.150 | 13,442,100 |
| 2026-03-10 | 4.050 | 4.140 | 4.030 | 4.110 | 4.110 | 10,862,900 |
| 2026-03-09 | 4.200 | 4.290 | 4.100 | 4.110 | 4.110 | 23,899,551 |
| 2026-03-06 | 3.940 | 4.090 | 3.930 | 4.090 | 4.090 | 11,847,490 |
| 2026-03-05 | 4.000 | 4.010 | 3.940 | 3.960 | 3.960 | 9,501,800 |
| 2026-03-04 | 3.910 | 4.040 | 3.900 | 3.960 | 3.960 | 12,759,540 |
| 2026-03-03 | 4.110 | 4.140 | 3.950 | 3.960 | 3.960 | 25,540,369 |
| 2026-03-02 | 4.120 | 4.200 | 4.070 | 4.140 | 4.140 | 20,511,600 |
| 2026-02-27 | 4.010 | 4.090 | 4.010 | 4.080 | 4.080 | 9,646,931 |
| 2026-02-26 | 4.020 | 4.050 | 4.000 | 4.030 | 4.030 | 8,009,904 |
| 2026-02-25 | 4.000 | 4.060 | 3.990 | 4.020 | 4.020 | 10,036,860 |
| 2026-02-24 | 3.910 | 4.010 | 3.910 | 3.990 | 3.990 | 8,911,778 |
| 2026-02-13 | 3.960 | 3.970 | 3.910 | 3.910 | 3.910 | 7,151,460 |
| 2026-02-12 | 3.960 | 4.000 | 3.920 | 3.960 | 3.960 | 7,837,776 |
| 2026-02-11 | 3.910 | 4.000 | 3.880 | 3.970 | 3.970 | 9,228,680 |
| 2026-02-10 | 3.880 | 3.910 | 3.870 | 3.910 | 3.910 | 6,117,700 |
| 2026-02-09 | 3.870 | 3.910 | 3.850 | 3.870 | 3.870 | 9,902,392 |
| 2026-02-06 | 3.800 | 3.900 | 3.790 | 3.860 | 3.860 | 8,867,062 |
| 2026-02-05 | 3.850 | 3.860 | 3.810 | 3.810 | 3.810 | 9,406,700 |
| 2026-02-04 | 3.830 | 3.870 | 3.810 | 3.860 | 3.860 | 11,947,770 |
| 2026-02-03 | 3.890 | 3.900 | 3.780 | 3.830 | 3.830 | 23,373,330 |
| 2026-02-02 | 3.970 | 4.050 | 3.950 | 3.950 | 3.950 | 11,898,900 |
| 2026-01-30 | 4.080 | 4.160 | 4.060 | 4.160 | 4.160 | 14,986,650 |
| 2026-01-29 | 4.070 | 4.160 | 4.050 | 4.120 | 4.120 | 13,425,350 |
| 2026-01-28 | 4.050 | 4.210 | 4.020 | 4.090 | 4.090 | 17,793,670 |
| 2026-01-27 | 4.100 | 4.130 | 3.980 | 4.060 | 4.060 | 12,509,180 |
| 2026-01-26 | 4.050 | 4.130 | 4.020 | 4.120 | 4.120 | 14,738,640 |
| 2026-01-23 | 3.990 | 4.140 | 3.990 | 4.050 | 4.050 | 15,877,950 |
| 2026-01-22 | 3.930 | 4.030 | 3.900 | 4.000 | 4.000 | 11,793,450 |
| 2026-01-21 | 3.960 | 4.000 | 3.900 | 3.920 | 3.920 | 14,303,300 |
| 2026-01-20 | 3.880 | 4.010 | 3.850 | 4.010 | 4.010 | 20,940,670 |
| 2026-01-19 | 3.740 | 3.910 | 3.720 | 3.860 | 3.860 | 15,359,800 |
| 2026-01-16 | 3.760 | 3.760 | 3.710 | 3.750 | 3.750 | 8,046,600 |
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.