Shenyang Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.170 | 3.230 | 3.160 | 3.220 | 3.220 | 11,028,760 |
| 2024-10-24 | 3.120 | 3.160 | 3.100 | 3.160 | 3.160 | 9,433,460 |
| 2024-10-23 | 3.070 | 3.130 | 3.050 | 3.120 | 3.120 | 12,549,425 |
| 2024-10-22 | 2.960 | 3.080 | 2.960 | 3.070 | 3.070 | 13,227,247 |
| 2024-10-21 | 3.020 | 3.020 | 2.950 | 2.980 | 2.980 | 9,841,989 |
| 2024-10-18 | 2.960 | 3.010 | 2.930 | 2.990 | 2.990 | 14,686,767 |
| 2024-10-17 | 3.040 | 3.070 | 2.960 | 2.970 | 2.970 | 8,327,249 |
| 2024-10-16 | 3.000 | 3.050 | 2.980 | 3.010 | 3.010 | 10,756,400 |
| 2024-10-15 | 3.070 | 3.080 | 3.030 | 3.040 | 3.040 | 7,637,010 |
| 2024-10-14 | 3.060 | 3.080 | 3.020 | 3.070 | 3.070 | 8,292,305 |
| 2024-10-11 | 3.110 | 3.150 | 3.000 | 3.030 | 3.030 | 12,763,308 |
| 2024-10-10 | 3.050 | 3.180 | 2.990 | 3.100 | 3.100 | 15,682,597 |
| 2024-10-09 | 3.340 | 3.340 | 3.010 | 3.040 | 3.040 | 21,686,932 |
| 2024-10-08 | 3.570 | 3.570 | 3.150 | 3.340 | 3.340 | 33,681,516 |
| 2024-09-30 | 3.080 | 3.280 | 3.010 | 3.250 | 3.250 | 28,629,309 |
| 2024-09-27 | 2.950 | 3.050 | 2.910 | 3.000 | 3.000 | 13,980,034 |
| 2024-09-26 | 2.840 | 2.910 | 2.840 | 2.910 | 2.910 | 9,651,964 |
| 2024-09-25 | 2.800 | 2.920 | 2.800 | 2.850 | 2.850 | 11,932,000 |
| 2024-09-24 | 2.660 | 2.770 | 2.650 | 2.760 | 2.760 | 9,634,000 |
| 2024-09-23 | 2.680 | 2.680 | 2.640 | 2.650 | 2.650 | 5,532,120 |
| 2024-09-20 | 2.700 | 2.720 | 2.660 | 2.680 | 2.680 | 6,750,600 |
| 2024-09-19 | 2.640 | 2.720 | 2.600 | 2.710 | 2.710 | 11,650,823 |
| 2024-09-18 | 2.560 | 2.700 | 2.510 | 2.640 | 2.640 | 12,978,085 |
| 2024-09-13 | 2.580 | 2.620 | 2.530 | 2.570 | 2.570 | 8,804,100 |
| 2024-09-12 | 2.550 | 2.580 | 2.540 | 2.550 | 2.550 | 5,587,100 |
| 2024-09-11 | 2.570 | 2.570 | 2.510 | 2.530 | 2.530 | 4,396,050 |
| 2024-09-10 | 2.560 | 2.600 | 2.510 | 2.570 | 2.570 | 5,155,660 |
| 2024-09-09 | 2.530 | 2.580 | 2.520 | 2.570 | 2.570 | 4,593,900 |
| 2024-09-06 | 2.630 | 2.630 | 2.550 | 2.550 | 2.550 | 5,032,700 |
| 2024-09-05 | 2.580 | 2.620 | 2.580 | 2.610 | 2.610 | 3,416,250 |
| 2024-09-04 | 2.650 | 2.650 | 2.580 | 2.590 | 2.590 | 6,864,100 |
| 2024-09-03 | 2.650 | 2.670 | 2.610 | 2.650 | 2.650 | 4,909,523 |
| 2024-09-02 | 2.660 | 2.690 | 2.630 | 2.630 | 2.630 | 5,954,500 |
| 2024-08-30 | 2.620 | 2.690 | 2.590 | 2.660 | 2.660 | 8,336,801 |
| 2024-08-29 | 2.610 | 2.630 | 2.560 | 2.620 | 2.620 | 7,482,001 |
| 2024-08-28 | 2.590 | 2.650 | 2.550 | 2.600 | 2.600 | 5,812,779 |
| 2024-08-27 | 2.630 | 2.650 | 2.570 | 2.580 | 2.580 | 5,961,500 |
| 2024-08-26 | 2.600 | 2.660 | 2.570 | 2.630 | 2.630 | 6,521,957 |
| 2024-08-23 | 2.610 | 2.640 | 2.570 | 2.590 | 2.590 | 5,744,644 |
| 2024-08-22 | 2.660 | 2.680 | 2.620 | 2.620 | 2.620 | 4,099,500 |
| 2024-08-21 | 2.630 | 2.670 | 2.600 | 2.660 | 2.660 | 3,997,000 |
| 2024-08-20 | 2.670 | 2.680 | 2.610 | 2.630 | 2.630 | 6,093,401 |
| 2024-08-19 | 2.710 | 2.730 | 2.650 | 2.670 | 2.670 | 6,764,669 |
| 2024-08-16 | 2.710 | 2.770 | 2.700 | 2.710 | 2.710 | 11,224,263 |
| 2024-08-15 | 2.630 | 2.710 | 2.610 | 2.700 | 2.700 | 10,599,433 |
| 2024-08-14 | 2.590 | 2.690 | 2.590 | 2.650 | 2.650 | 17,499,800 |
| 2024-08-13 | 2.620 | 2.700 | 2.560 | 2.630 | 2.630 | 30,843,696 |
| 2024-08-12 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 4,927,700 |
| 2024-08-09 | 3.070 | 3.100 | 3.040 | 3.040 | 3.040 | 3,444,200 |
| 2024-08-08 | 3.050 | 3.080 | 3.010 | 3.060 | 3.060 | 3,824,090 |
| 2024-08-07 | 3.060 | 3.080 | 3.020 | 3.040 | 3.040 | 4,098,740 |
| 2024-08-06 | 3.030 | 3.080 | 3.000 | 3.060 | 3.060 | 4,259,963 |
| 2024-08-05 | 3.060 | 3.100 | 3.010 | 3.020 | 3.020 | 5,576,777 |
| 2024-08-02 | 3.080 | 3.120 | 3.060 | 3.080 | 3.080 | 4,624,129 |
| 2024-08-01 | 3.090 | 3.120 | 3.060 | 3.090 | 3.090 | 5,725,517 |
| 2024-07-31 | 2.990 | 3.080 | 2.980 | 3.070 | 3.070 | 6,881,617 |
| 2024-07-30 | 2.970 | 3.010 | 2.960 | 2.990 | 2.990 | 4,086,900 |
| 2024-07-29 | 3.000 | 3.000 | 2.950 | 2.980 | 2.980 | 4,560,506 |
| 2024-07-26 | 2.920 | 2.970 | 2.910 | 2.970 | 2.970 | 4,706,235 |
| 2024-07-25 | 2.870 | 2.960 | 2.870 | 2.920 | 2.920 | 5,272,800 |
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.