Shenyang Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.760 | 3.760 | 3.710 | 3.750 | 3.750 | 8,046,600 |
| 2026-01-15 | 3.710 | 3.770 | 3.690 | 3.750 | 3.750 | 9,379,101 |
| 2026-01-14 | 3.750 | 3.780 | 3.710 | 3.720 | 3.720 | 11,143,041 |
| 2026-01-13 | 3.750 | 3.770 | 3.720 | 3.750 | 3.750 | 12,479,970 |
| 2026-01-12 | 3.770 | 3.770 | 3.730 | 3.750 | 3.750 | 10,100,291 |
| 2026-01-09 | 3.820 | 3.840 | 3.730 | 3.760 | 3.760 | 9,903,008 |
| 2026-01-08 | 3.740 | 3.790 | 3.730 | 3.760 | 3.760 | 7,822,420 |
| 2026-01-07 | 3.750 | 3.770 | 3.710 | 3.740 | 3.740 | 6,298,832 |
| 2026-01-06 | 3.680 | 3.760 | 3.680 | 3.750 | 3.750 | 9,038,573 |
| 2026-01-05 | 3.680 | 3.710 | 3.680 | 3.690 | 3.690 | 5,420,878 |
| 2025-12-31 | 3.650 | 3.660 | 3.610 | 3.660 | 3.660 | 4,705,580 |
| 2025-12-30 | 3.660 | 3.680 | 3.620 | 3.650 | 3.650 | 6,472,511 |
| 2025-12-29 | 3.730 | 3.740 | 3.650 | 3.670 | 3.670 | 8,530,630 |
| 2025-12-26 | 3.720 | 3.750 | 3.710 | 3.740 | 3.740 | 4,594,400 |
| 2025-12-25 | 3.700 | 3.760 | 3.690 | 3.730 | 3.730 | 5,545,267 |
| 2025-12-24 | 3.650 | 3.710 | 3.650 | 3.700 | 3.700 | 4,926,030 |
| 2025-12-23 | 3.700 | 3.710 | 3.660 | 3.670 | 3.670 | 3,108,300 |
| 2025-12-22 | 3.670 | 3.710 | 3.660 | 3.680 | 3.680 | 5,390,240 |
| 2025-12-19 | 3.620 | 3.700 | 3.620 | 3.670 | 3.670 | 7,320,381 |
| 2025-12-18 | 3.600 | 3.660 | 3.580 | 3.620 | 3.620 | 5,713,581 |
| 2025-12-17 | 3.570 | 3.610 | 3.510 | 3.610 | 3.610 | 6,270,000 |
| 2025-12-16 | 3.660 | 3.660 | 3.580 | 3.580 | 3.580 | 5,521,200 |
| 2025-12-15 | 3.600 | 3.650 | 3.570 | 3.650 | 3.650 | 4,889,400 |
| 2025-12-12 | 3.620 | 3.640 | 3.560 | 3.620 | 3.620 | 5,817,000 |
| 2025-12-11 | 3.700 | 3.700 | 3.600 | 3.610 | 3.610 | 7,849,700 |
| 2025-12-10 | 3.700 | 3.700 | 3.660 | 3.690 | 3.690 | 5,373,400 |
| 2025-12-09 | 3.720 | 3.740 | 3.690 | 3.720 | 3.720 | 6,212,450 |
| 2025-12-08 | 3.740 | 3.760 | 3.720 | 3.740 | 3.740 | 6,864,988 |
| 2025-12-05 | 3.700 | 3.740 | 3.680 | 3.740 | 3.740 | 5,795,906 |
| 2025-12-04 | 3.780 | 3.780 | 3.690 | 3.720 | 3.720 | 7,195,300 |
| 2025-12-03 | 3.830 | 3.840 | 3.740 | 3.760 | 3.760 | 7,695,681 |
| 2025-12-02 | 3.820 | 3.850 | 3.800 | 3.840 | 3.840 | 5,624,381 |
| 2025-12-01 | 3.820 | 3.920 | 3.820 | 3.850 | 3.850 | 11,092,019 |
| 2025-11-28 | 3.730 | 3.770 | 3.730 | 3.760 | 3.760 | 6,346,989 |
| 2025-11-27 | 3.750 | 3.770 | 3.740 | 3.750 | 3.750 | 5,494,974 |
| 2025-11-26 | 3.760 | 3.790 | 3.730 | 3.750 | 3.750 | 6,480,550 |
| 2025-11-25 | 3.730 | 3.780 | 3.720 | 3.770 | 3.770 | 8,086,036 |
| 2025-11-24 | 3.700 | 3.730 | 3.670 | 3.700 | 3.700 | 8,000,475 |
| 2025-11-21 | 3.770 | 3.820 | 3.660 | 3.690 | 3.690 | 16,438,200 |
| 2025-11-20 | 3.890 | 3.900 | 3.780 | 3.830 | 3.830 | 13,263,001 |
| 2025-11-19 | 3.970 | 4.000 | 3.850 | 3.870 | 3.870 | 12,263,410 |
| 2025-11-18 | 4.040 | 4.050 | 3.920 | 3.960 | 3.960 | 11,854,300 |
| 2025-11-17 | 4.030 | 4.070 | 3.980 | 4.040 | 4.040 | 10,525,390 |
| 2025-11-14 | 3.930 | 4.070 | 3.920 | 4.010 | 4.010 | 11,418,410 |
| 2025-11-13 | 3.920 | 3.950 | 3.900 | 3.940 | 3.940 | 9,338,105 |
| 2025-11-12 | 3.910 | 3.950 | 3.870 | 3.910 | 3.910 | 7,698,600 |
| 2025-11-11 | 3.870 | 3.930 | 3.850 | 3.910 | 3.910 | 7,955,240 |
| 2025-11-10 | 3.810 | 3.880 | 3.810 | 3.870 | 3.870 | 10,267,682 |
| 2025-11-07 | 3.910 | 3.950 | 3.750 | 3.820 | 3.820 | 19,011,019 |
| 2025-11-06 | 3.920 | 3.960 | 3.910 | 3.920 | 3.920 | 9,027,855 |
| 2025-11-05 | 3.890 | 3.970 | 3.890 | 3.940 | 3.940 | 8,837,956 |
| 2025-11-04 | 3.930 | 3.940 | 3.860 | 3.910 | 3.910 | 11,148,176 |
| 2025-11-03 | 3.840 | 3.990 | 3.820 | 3.930 | 3.930 | 14,240,413 |
| 2025-10-31 | 3.800 | 3.890 | 3.790 | 3.840 | 3.840 | 10,710,274 |
| 2025-10-30 | 3.790 | 3.860 | 3.760 | 3.800 | 3.800 | 11,648,150 |
| 2025-10-29 | 3.800 | 3.810 | 3.730 | 3.810 | 3.810 | 15,842,900 |
| 2025-10-28 | 3.750 | 3.880 | 3.730 | 3.820 | 3.820 | 19,656,140 |
| 2025-10-27 | 3.770 | 3.770 | 3.680 | 3.740 | 3.740 | 22,798,656 |
| 2025-10-24 | 3.730 | 3.810 | 3.700 | 3.770 | 3.770 | 22,645,833 |
| 2025-10-23 | 3.650 | 3.780 | 3.650 | 3.730 | 3.730 | 22,256,288 |
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.