Shenyang Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.230 | 3.280 | 3.230 | 3.270 | 3.270 | 9,131,100 |
| 2025-04-22 | 3.210 | 3.230 | 3.180 | 3.220 | 3.220 | 7,976,006 |
| 2025-04-21 | 3.230 | 3.230 | 3.170 | 3.210 | 3.210 | 8,316,267 |
| 2025-04-18 | 3.200 | 3.250 | 3.180 | 3.220 | 3.220 | 10,315,354 |
| 2025-04-17 | 3.150 | 3.260 | 3.110 | 3.200 | 3.200 | 10,594,700 |
| 2025-04-16 | 3.170 | 3.180 | 3.070 | 3.150 | 3.150 | 10,128,700 |
| 2025-04-15 | 3.190 | 3.210 | 3.140 | 3.160 | 3.160 | 8,374,600 |
| 2025-04-14 | 3.120 | 3.270 | 3.120 | 3.200 | 3.200 | 14,181,500 |
| 2025-04-11 | 3.030 | 3.140 | 3.030 | 3.090 | 3.090 | 8,931,800 |
| 2025-04-10 | 3.050 | 3.110 | 3.040 | 3.080 | 3.080 | 14,195,562 |
| 2025-04-09 | 2.930 | 3.030 | 2.730 | 3.020 | 3.020 | 15,781,686 |
| 2025-04-08 | 3.020 | 3.070 | 2.920 | 2.960 | 2.960 | 23,255,019 |
| 2025-04-07 | 3.300 | 3.300 | 3.080 | 3.080 | 3.080 | 18,133,800 |
| 2025-04-03 | 3.360 | 3.440 | 3.290 | 3.420 | 3.420 | 15,026,882 |
| 2025-04-02 | 3.370 | 3.460 | 3.350 | 3.360 | 3.360 | 12,940,000 |
| 2025-04-01 | 3.460 | 3.470 | 3.400 | 3.420 | 3.420 | 19,223,548 |
| 2025-03-31 | 3.430 | 3.460 | 3.330 | 3.370 | 3.370 | 27,474,028 |
| 2025-03-28 | 3.630 | 3.630 | 3.490 | 3.500 | 3.500 | 33,005,751 |
| 2025-03-27 | 3.550 | 3.880 | 3.530 | 3.730 | 3.730 | 54,990,666 |
| 2025-03-26 | 3.490 | 3.650 | 3.480 | 3.570 | 3.570 | 40,930,466 |
| 2025-03-25 | 3.350 | 3.690 | 3.300 | 3.540 | 3.540 | 40,713,400 |
| 2025-03-24 | 3.440 | 3.470 | 3.300 | 3.350 | 3.350 | 14,767,301 |
| 2025-03-21 | 3.450 | 3.520 | 3.420 | 3.440 | 3.440 | 13,984,726 |
| 2025-03-20 | 3.420 | 3.500 | 3.410 | 3.470 | 3.470 | 17,236,668 |
| 2025-03-19 | 3.410 | 3.590 | 3.370 | 3.420 | 3.420 | 21,831,354 |
| 2025-03-18 | 3.400 | 3.420 | 3.360 | 3.380 | 3.380 | 8,470,338 |
| 2025-03-17 | 3.360 | 3.420 | 3.360 | 3.400 | 3.400 | 10,279,153 |
| 2025-03-14 | 3.320 | 3.370 | 3.310 | 3.360 | 3.360 | 9,764,268 |
| 2025-03-13 | 3.310 | 3.330 | 3.260 | 3.330 | 3.330 | 9,021,930 |
| 2025-03-12 | 3.360 | 3.370 | 3.290 | 3.310 | 3.310 | 10,297,341 |
| 2025-03-11 | 3.260 | 3.360 | 3.230 | 3.360 | 3.360 | 13,418,710 |
| 2025-03-10 | 3.240 | 3.310 | 3.220 | 3.280 | 3.280 | 13,136,310 |
| 2025-03-07 | 3.220 | 3.260 | 3.180 | 3.210 | 3.210 | 8,334,600 |
| 2025-03-06 | 3.230 | 3.230 | 3.180 | 3.220 | 3.220 | 10,163,487 |
| 2025-03-05 | 3.280 | 3.280 | 3.180 | 3.220 | 3.220 | 9,704,812 |
| 2025-03-04 | 3.280 | 3.280 | 3.240 | 3.280 | 3.280 | 7,616,100 |
| 2025-03-03 | 3.240 | 3.330 | 3.240 | 3.270 | 3.270 | 12,400,584 |
| 2025-02-28 | 3.300 | 3.350 | 3.240 | 3.250 | 3.250 | 10,641,202 |
| 2025-02-27 | 3.300 | 3.330 | 3.250 | 3.320 | 3.320 | 10,102,664 |
| 2025-02-26 | 3.260 | 3.320 | 3.260 | 3.300 | 3.300 | 8,641,333 |
| 2025-02-25 | 3.290 | 3.320 | 3.250 | 3.270 | 3.270 | 8,187,531 |
| 2025-02-24 | 3.280 | 3.320 | 3.250 | 3.300 | 3.300 | 8,105,354 |
| 2025-02-21 | 3.350 | 3.360 | 3.260 | 3.280 | 3.280 | 10,340,433 |
| 2025-02-20 | 3.290 | 3.350 | 3.260 | 3.340 | 3.340 | 9,491,800 |
| 2025-02-19 | 3.280 | 3.310 | 3.250 | 3.280 | 3.280 | 8,087,700 |
| 2025-02-18 | 3.360 | 3.380 | 3.260 | 3.280 | 3.280 | 10,588,001 |
| 2025-02-17 | 3.310 | 3.410 | 3.280 | 3.380 | 3.380 | 11,142,936 |
| 2025-02-14 | 3.380 | 3.410 | 3.300 | 3.310 | 3.310 | 11,348,460 |
| 2025-02-13 | 3.420 | 3.440 | 3.400 | 3.400 | 3.400 | 6,910,000 |
| 2025-02-12 | 3.430 | 3.450 | 3.380 | 3.420 | 3.420 | 6,425,850 |
| 2025-02-11 | 3.450 | 3.460 | 3.360 | 3.420 | 3.420 | 7,969,900 |
| 2025-02-10 | 3.360 | 3.450 | 3.350 | 3.450 | 3.450 | 10,165,723 |
| 2025-02-07 | 3.290 | 3.360 | 3.260 | 3.340 | 3.340 | 10,797,425 |
| 2025-02-06 | 3.250 | 3.280 | 3.200 | 3.270 | 3.270 | 8,622,283 |
| 2025-02-05 | 3.280 | 3.310 | 3.220 | 3.250 | 3.250 | 7,774,815 |
| 2025-01-27 | 3.180 | 3.290 | 3.150 | 3.230 | 3.230 | 13,012,977 |
| 2025-01-24 | 3.180 | 3.210 | 3.120 | 3.140 | 3.140 | 10,805,260 |
| 2025-01-23 | 3.260 | 3.280 | 3.170 | 3.180 | 3.180 | 12,681,745 |
| 2025-01-22 | 3.260 | 3.270 | 3.160 | 3.170 | 3.170 | 8,744,800 |
| 2025-01-21 | 3.350 | 3.390 | 3.230 | 3.240 | 3.240 | 11,162,800 |
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.