Shenyang Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.330 | 4.540 | 4.240 | 4.400 | 4.400 | 84,776,603 |
| 2025-07-21 | 4.500 | 4.690 | 4.300 | 4.320 | 4.320 | 106,761,705 |
| 2025-07-18 | 3.990 | 4.380 | 3.990 | 4.380 | 4.380 | 66,038,146 |
| 2025-07-17 | 4.030 | 4.040 | 3.970 | 3.980 | 3.980 | 10,638,450 |
| 2025-07-16 | 3.960 | 4.030 | 3.930 | 4.000 | 4.000 | 14,812,500 |
| 2025-07-15 | 4.060 | 4.100 | 3.920 | 3.950 | 3.950 | 20,606,669 |
| 2025-07-14 | 3.980 | 4.030 | 3.970 | 4.000 | 4.000 | 11,991,700 |
| 2025-07-11 | 3.980 | 4.010 | 3.930 | 3.980 | 3.980 | 12,604,339 |
| 2025-07-10 | 3.910 | 4.010 | 3.910 | 3.980 | 3.980 | 16,327,101 |
| 2025-07-09 | 3.960 | 3.980 | 3.900 | 3.920 | 3.920 | 10,267,800 |
| 2025-07-08 | 3.880 | 3.950 | 3.850 | 3.950 | 3.950 | 12,664,002 |
| 2025-07-07 | 3.810 | 3.870 | 3.800 | 3.870 | 3.870 | 9,538,126 |
| 2025-07-04 | 3.870 | 3.900 | 3.810 | 3.840 | 3.840 | 13,668,400 |
| 2025-07-03 | 3.900 | 3.910 | 3.850 | 3.900 | 3.900 | 10,431,000 |
| 2025-07-02 | 3.860 | 3.900 | 3.820 | 3.890 | 3.890 | 14,784,800 |
| 2025-07-01 | 3.810 | 3.870 | 3.810 | 3.870 | 3.870 | 14,089,200 |
| 2025-06-30 | 3.790 | 3.830 | 3.770 | 3.810 | 3.810 | 11,750,837 |
| 2025-06-27 | 3.820 | 3.830 | 3.770 | 3.790 | 3.790 | 14,759,906 |
| 2025-06-26 | 3.800 | 3.870 | 3.750 | 3.790 | 3.790 | 20,537,300 |
| 2025-06-25 | 3.860 | 3.910 | 3.750 | 3.790 | 3.790 | 32,209,076 |
| 2025-06-24 | 3.940 | 3.950 | 3.820 | 3.870 | 3.870 | 41,093,257 |
| 2025-06-23 | 3.870 | 4.090 | 3.870 | 4.040 | 4.040 | 45,929,581 |
| 2025-06-20 | 3.980 | 3.990 | 3.870 | 3.870 | 3.870 | 31,382,318 |
| 2025-06-19 | 3.860 | 4.100 | 3.770 | 4.010 | 4.010 | 45,212,760 |
| 2025-06-18 | 3.930 | 3.980 | 3.860 | 3.870 | 3.870 | 16,981,700 |
| 2025-06-17 | 3.930 | 4.000 | 3.890 | 3.930 | 3.930 | 17,680,724 |
| 2025-06-16 | 3.880 | 4.030 | 3.880 | 3.950 | 3.950 | 28,755,214 |
| 2025-06-13 | 3.960 | 4.030 | 3.850 | 3.880 | 3.880 | 32,732,874 |
| 2025-06-12 | 3.910 | 3.960 | 3.850 | 3.920 | 3.920 | 14,040,306 |
| 2025-06-11 | 3.930 | 3.960 | 3.890 | 3.910 | 3.910 | 14,977,300 |
| 2025-06-10 | 3.890 | 3.940 | 3.820 | 3.930 | 3.930 | 20,992,675 |
| 2025-06-09 | 3.890 | 3.930 | 3.850 | 3.890 | 3.890 | 19,634,026 |
| 2025-06-06 | 3.750 | 3.990 | 3.740 | 3.860 | 3.860 | 33,518,213 |
| 2025-06-05 | 3.790 | 3.840 | 3.720 | 3.750 | 3.750 | 11,047,720 |
| 2025-06-04 | 3.770 | 3.820 | 3.730 | 3.800 | 3.800 | 12,881,800 |
| 2025-06-03 | 3.700 | 3.750 | 3.660 | 3.750 | 3.750 | 13,063,200 |
| 2025-05-30 | 3.730 | 3.750 | 3.660 | 3.670 | 3.670 | 11,282,900 |
| 2025-05-29 | 3.730 | 3.780 | 3.690 | 3.730 | 3.730 | 10,731,500 |
| 2025-05-28 | 3.790 | 3.790 | 3.710 | 3.730 | 3.730 | 9,680,659 |
| 2025-05-27 | 3.740 | 3.800 | 3.690 | 3.790 | 3.790 | 15,011,391 |
| 2025-05-26 | 3.680 | 3.750 | 3.660 | 3.720 | 3.720 | 12,374,081 |
| 2025-05-23 | 3.760 | 3.770 | 3.700 | 3.700 | 3.700 | 10,364,601 |
| 2025-05-22 | 3.810 | 3.830 | 3.720 | 3.740 | 3.740 | 13,760,200 |
| 2025-05-21 | 3.770 | 3.830 | 3.760 | 3.820 | 3.820 | 12,653,519 |
| 2025-05-20 | 3.810 | 3.810 | 3.730 | 3.800 | 3.800 | 16,083,170 |
| 2025-05-19 | 3.720 | 3.830 | 3.720 | 3.810 | 3.810 | 20,882,638 |
| 2025-05-16 | 3.680 | 3.740 | 3.660 | 3.730 | 3.730 | 16,114,942 |
| 2025-05-15 | 3.700 | 3.780 | 3.690 | 3.700 | 3.700 | 20,108,800 |
| 2025-05-14 | 3.700 | 3.780 | 3.680 | 3.720 | 3.720 | 22,756,500 |
| 2025-05-13 | 3.710 | 3.770 | 3.650 | 3.680 | 3.680 | 20,592,997 |
| 2025-05-12 | 3.680 | 3.700 | 3.610 | 3.640 | 3.640 | 20,455,849 |
| 2025-05-09 | 3.710 | 3.790 | 3.640 | 3.660 | 3.660 | 28,393,216 |
| 2025-05-08 | 3.700 | 3.860 | 3.660 | 3.700 | 3.700 | 43,166,116 |
| 2025-05-07 | 3.660 | 3.910 | 3.630 | 3.770 | 3.770 | 52,183,975 |
| 2025-05-06 | 3.590 | 3.670 | 3.570 | 3.650 | 3.650 | 35,658,459 |
| 2025-04-30 | 3.700 | 3.700 | 3.550 | 3.610 | 3.610 | 50,518,123 |
| 2025-04-29 | 3.440 | 3.750 | 3.400 | 3.750 | 3.750 | 27,318,960 |
| 2025-04-28 | 3.420 | 3.450 | 3.360 | 3.410 | 3.410 | 19,755,874 |
| 2025-04-25 | 3.480 | 3.520 | 3.430 | 3.430 | 3.430 | 40,429,534 |
| 2025-04-24 | 3.350 | 3.600 | 3.350 | 3.520 | 3.520 | 58,020,311 |
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.