Shenyang Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.360 | 3.380 | 3.260 | 3.360 | 3.360 | 9,230,438 |
| 2025-01-17 | 3.330 | 3.350 | 3.270 | 3.310 | 3.310 | 7,780,316 |
| 2025-01-16 | 3.340 | 3.380 | 3.290 | 3.330 | 3.330 | 11,069,495 |
| 2025-01-15 | 3.300 | 3.300 | 3.220 | 3.270 | 3.270 | 7,774,913 |
| 2025-01-14 | 3.160 | 3.290 | 3.100 | 3.280 | 3.280 | 10,072,300 |
| 2025-01-13 | 3.100 | 3.200 | 3.050 | 3.170 | 3.170 | 7,660,900 |
| 2025-01-10 | 3.280 | 3.280 | 3.130 | 3.130 | 3.130 | 9,129,570 |
| 2025-01-09 | 3.250 | 3.280 | 3.210 | 3.250 | 3.250 | 8,381,800 |
| 2025-01-08 | 3.230 | 3.280 | 3.160 | 3.250 | 3.250 | 9,686,500 |
| 2025-01-07 | 3.190 | 3.270 | 3.160 | 3.270 | 3.270 | 11,553,714 |
| 2025-01-06 | 3.150 | 3.230 | 3.000 | 3.180 | 3.180 | 14,826,900 |
| 2025-01-03 | 3.340 | 3.360 | 3.130 | 3.160 | 3.160 | 16,429,700 |
| 2025-01-02 | 3.350 | 3.450 | 3.300 | 3.320 | 3.320 | 15,418,366 |
| 2024-12-31 | 3.420 | 3.470 | 3.340 | 3.370 | 3.370 | 14,145,429 |
| 2024-12-30 | 3.460 | 3.490 | 3.340 | 3.390 | 3.390 | 16,360,821 |
| 2024-12-27 | 3.350 | 3.510 | 3.340 | 3.470 | 3.470 | 19,392,656 |
| 2024-12-26 | 3.340 | 3.410 | 3.300 | 3.350 | 3.350 | 14,279,097 |
| 2024-12-25 | 3.520 | 3.520 | 3.300 | 3.350 | 3.350 | 19,372,052 |
| 2024-12-24 | 3.570 | 3.600 | 3.440 | 3.510 | 3.510 | 26,932,804 |
| 2024-12-23 | 3.850 | 3.850 | 3.550 | 3.570 | 3.570 | 39,020,141 |
| 2024-12-20 | 3.940 | 4.040 | 3.830 | 3.900 | 3.900 | 57,876,564 |
| 2024-12-19 | 4.100 | 4.320 | 4.000 | 4.040 | 4.040 | 99,503,066 |
| 2024-12-18 | 3.750 | 4.030 | 3.640 | 4.030 | 4.030 | 43,231,468 |
| 2024-12-17 | 3.860 | 3.910 | 3.640 | 3.660 | 3.660 | 16,808,290 |
| 2024-12-16 | 3.900 | 3.930 | 3.850 | 3.880 | 3.880 | 9,838,254 |
| 2024-12-13 | 3.960 | 3.970 | 3.830 | 3.840 | 3.840 | 12,352,000 |
| 2024-12-12 | 3.920 | 3.980 | 3.880 | 3.950 | 3.950 | 16,867,362 |
| 2024-12-11 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 12,005,802 |
| 2024-12-10 | 3.980 | 4.020 | 3.830 | 3.850 | 3.850 | 17,793,845 |
| 2024-12-09 | 3.910 | 3.970 | 3.810 | 3.880 | 3.880 | 17,803,555 |
| 2024-12-06 | 3.790 | 3.900 | 3.760 | 3.890 | 3.890 | 20,970,200 |
| 2024-12-05 | 3.740 | 3.800 | 3.710 | 3.800 | 3.800 | 14,123,003 |
| 2024-12-04 | 3.800 | 3.840 | 3.690 | 3.740 | 3.740 | 16,643,676 |
| 2024-12-03 | 3.770 | 3.900 | 3.740 | 3.840 | 3.840 | 21,802,369 |
| 2024-12-02 | 3.690 | 3.780 | 3.680 | 3.780 | 3.780 | 18,876,090 |
| 2024-11-29 | 3.700 | 3.730 | 3.620 | 3.690 | 3.690 | 19,023,500 |
| 2024-11-28 | 3.610 | 3.770 | 3.610 | 3.730 | 3.730 | 24,028,692 |
| 2024-11-27 | 3.720 | 3.720 | 3.560 | 3.650 | 3.650 | 30,277,100 |
| 2024-11-26 | 3.840 | 3.880 | 3.700 | 3.750 | 3.750 | 48,840,801 |
| 2024-11-25 | 3.750 | 4.050 | 3.740 | 3.930 | 3.930 | 75,817,656 |
| 2024-11-22 | 3.780 | 3.900 | 3.660 | 3.680 | 3.680 | 44,633,362 |
| 2024-11-21 | 3.760 | 4.030 | 3.710 | 3.850 | 3.850 | 76,871,753 |
| 2024-11-20 | 3.440 | 3.760 | 3.420 | 3.760 | 3.760 | 19,012,879 |
| 2024-11-19 | 3.370 | 3.430 | 3.310 | 3.420 | 3.420 | 9,478,794 |
| 2024-11-18 | 3.360 | 3.470 | 3.330 | 3.350 | 3.350 | 11,874,604 |
| 2024-11-15 | 3.440 | 3.480 | 3.370 | 3.390 | 3.390 | 10,240,601 |
| 2024-11-14 | 3.540 | 3.550 | 3.420 | 3.430 | 3.430 | 10,267,227 |
| 2024-11-13 | 3.540 | 3.590 | 3.470 | 3.530 | 3.530 | 11,003,930 |
| 2024-11-12 | 3.620 | 3.650 | 3.510 | 3.540 | 3.540 | 15,442,170 |
| 2024-11-11 | 3.600 | 3.630 | 3.500 | 3.570 | 3.570 | 12,863,500 |
| 2024-11-08 | 3.690 | 3.760 | 3.540 | 3.580 | 3.580 | 23,295,510 |
| 2024-11-07 | 3.440 | 3.580 | 3.440 | 3.580 | 3.580 | 19,487,254 |
| 2024-11-06 | 3.420 | 3.450 | 3.350 | 3.420 | 3.420 | 13,648,101 |
| 2024-11-05 | 3.350 | 3.420 | 3.320 | 3.420 | 3.420 | 13,274,362 |
| 2024-11-04 | 3.330 | 3.350 | 3.270 | 3.350 | 3.350 | 9,194,800 |
| 2024-11-01 | 3.380 | 3.460 | 3.310 | 3.330 | 3.330 | 13,356,800 |
| 2024-10-31 | 3.410 | 3.470 | 3.410 | 3.430 | 3.430 | 13,216,456 |
| 2024-10-30 | 3.380 | 3.430 | 3.350 | 3.410 | 3.410 | 13,790,421 |
| 2024-10-29 | 3.480 | 3.550 | 3.360 | 3.360 | 3.360 | 22,754,510 |
| 2024-10-28 | 3.380 | 3.500 | 3.310 | 3.480 | 3.480 | 37,759,939 |
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.