Shenyang Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.580 | 3.760 | 3.560 | 3.680 | 3.680 | 32,656,619 |
| 2025-10-21 | 3.570 | 3.580 | 3.530 | 3.580 | 3.580 | 21,253,313 |
| 2025-10-20 | 3.510 | 3.590 | 3.500 | 3.560 | 3.560 | 27,639,826 |
| 2025-10-17 | 3.520 | 3.530 | 3.450 | 3.480 | 3.480 | 28,408,478 |
| 2025-10-16 | 3.530 | 3.610 | 3.500 | 3.520 | 3.520 | 29,466,716 |
| 2025-10-15 | 3.500 | 3.630 | 3.490 | 3.530 | 3.530 | 42,398,410 |
| 2025-10-14 | 3.500 | 3.600 | 3.480 | 3.490 | 3.490 | 93,626,503 |
| 2025-10-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 375,600 |
| 2025-10-10 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 798,000 |
| 2025-10-09 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-09-30 | 4.010 | 4.030 | 3.960 | 3.990 | 3.990 | 9,765,500 |
| 2025-09-29 | 3.950 | 4.070 | 3.860 | 4.010 | 4.010 | 15,361,319 |
| 2025-09-26 | 3.880 | 3.990 | 3.840 | 3.940 | 3.940 | 13,388,400 |
| 2025-09-25 | 3.980 | 4.000 | 3.890 | 3.890 | 3.890 | 12,007,675 |
| 2025-09-24 | 3.930 | 3.980 | 3.890 | 3.970 | 3.970 | 12,871,220 |
| 2025-09-23 | 4.080 | 4.080 | 3.870 | 3.930 | 3.930 | 19,964,631 |
| 2025-09-22 | 4.140 | 4.140 | 4.030 | 4.080 | 4.080 | 14,072,309 |
| 2025-09-19 | 4.230 | 4.230 | 4.110 | 4.140 | 4.140 | 16,230,202 |
| 2025-09-18 | 4.350 | 4.360 | 4.180 | 4.230 | 4.230 | 21,220,408 |
| 2025-09-17 | 4.310 | 4.500 | 4.300 | 4.350 | 4.350 | 26,104,567 |
| 2025-09-16 | 4.340 | 4.350 | 4.250 | 4.300 | 4.300 | 13,938,311 |
| 2025-09-15 | 4.310 | 4.360 | 4.260 | 4.350 | 4.350 | 14,075,960 |
| 2025-09-12 | 4.370 | 4.400 | 4.300 | 4.300 | 4.300 | 13,555,519 |
| 2025-09-11 | 4.330 | 4.420 | 4.290 | 4.370 | 4.370 | 19,228,160 |
| 2025-09-10 | 4.300 | 4.340 | 4.240 | 4.330 | 4.330 | 12,690,971 |
| 2025-09-09 | 4.300 | 4.330 | 4.260 | 4.270 | 4.270 | 12,621,747 |
| 2025-09-08 | 4.250 | 4.300 | 4.230 | 4.290 | 4.290 | 12,099,492 |
| 2025-09-05 | 4.160 | 4.230 | 4.140 | 4.220 | 4.220 | 13,230,242 |
| 2025-09-04 | 4.150 | 4.200 | 4.100 | 4.160 | 4.160 | 14,720,409 |
| 2025-09-03 | 4.240 | 4.290 | 4.100 | 4.120 | 4.120 | 15,560,720 |
| 2025-09-02 | 4.270 | 4.280 | 4.180 | 4.240 | 4.240 | 17,599,063 |
| 2025-09-01 | 4.270 | 4.330 | 4.180 | 4.270 | 4.270 | 16,382,345 |
| 2025-08-29 | 4.220 | 4.360 | 4.200 | 4.250 | 4.250 | 19,012,689 |
| 2025-08-28 | 4.270 | 4.300 | 4.090 | 4.240 | 4.240 | 20,067,743 |
| 2025-08-27 | 4.350 | 4.400 | 4.240 | 4.260 | 4.260 | 21,776,143 |
| 2025-08-26 | 4.350 | 4.400 | 4.300 | 4.350 | 4.350 | 20,372,067 |
| 2025-08-25 | 4.270 | 4.380 | 4.220 | 4.350 | 4.350 | 27,353,315 |
| 2025-08-22 | 4.300 | 4.310 | 4.220 | 4.270 | 4.270 | 17,128,478 |
| 2025-08-21 | 4.240 | 4.290 | 4.220 | 4.290 | 4.290 | 19,102,410 |
| 2025-08-20 | 4.150 | 4.260 | 4.150 | 4.230 | 4.230 | 16,458,532 |
| 2025-08-19 | 4.120 | 4.190 | 4.080 | 4.180 | 4.180 | 15,390,754 |
| 2025-08-18 | 4.070 | 4.140 | 4.060 | 4.120 | 4.120 | 15,535,039 |
| 2025-08-15 | 4.040 | 4.110 | 4.040 | 4.070 | 4.070 | 12,113,100 |
| 2025-08-14 | 4.180 | 4.190 | 4.040 | 4.050 | 4.050 | 15,908,381 |
| 2025-08-13 | 4.200 | 4.210 | 4.150 | 4.170 | 4.170 | 13,270,682 |
| 2025-08-12 | 4.180 | 4.200 | 4.150 | 4.180 | 4.180 | 13,544,429 |
| 2025-08-11 | 4.100 | 4.190 | 4.090 | 4.180 | 4.180 | 18,538,773 |
| 2025-08-08 | 4.080 | 4.110 | 4.050 | 4.090 | 4.090 | 14,475,605 |
| 2025-08-07 | 4.080 | 4.100 | 4.060 | 4.070 | 4.070 | 12,497,625 |
| 2025-08-06 | 4.100 | 4.110 | 4.070 | 4.090 | 4.090 | 15,415,550 |
| 2025-08-05 | 4.070 | 4.110 | 4.070 | 4.090 | 4.090 | 12,224,600 |
| 2025-08-04 | 4.050 | 4.120 | 4.020 | 4.070 | 4.070 | 12,199,580 |
| 2025-08-01 | 4.040 | 4.080 | 4.030 | 4.060 | 4.060 | 15,518,781 |
| 2025-07-31 | 4.160 | 4.180 | 4.020 | 4.040 | 4.040 | 25,906,502 |
| 2025-07-30 | 4.160 | 4.200 | 4.120 | 4.160 | 4.160 | 19,571,110 |
| 2025-07-29 | 4.190 | 4.210 | 4.080 | 4.160 | 4.160 | 23,780,241 |
| 2025-07-28 | 4.180 | 4.230 | 4.150 | 4.190 | 4.190 | 21,668,000 |
| 2025-07-25 | 4.340 | 4.380 | 4.210 | 4.230 | 4.230 | 30,367,551 |
| 2025-07-24 | 4.270 | 4.300 | 4.210 | 4.270 | 4.270 | 34,413,288 |
| 2025-07-23 | 4.500 | 4.550 | 4.270 | 4.280 | 4.280 | 50,381,840 |
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.