Shaanxi Yanchang Petroleum Chemical Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.390 | 3.410 | 3.350 | 3.360 | 3.360 | 9,035,240 |
| 2024-07-23 | 3.410 | 3.440 | 3.380 | 3.380 | 3.380 | 8,659,300 |
| 2024-07-22 | 3.440 | 3.450 | 3.380 | 3.410 | 3.410 | 9,506,809 |
| 2024-07-19 | 3.470 | 3.480 | 3.430 | 3.440 | 3.440 | 13,101,737 |
| 2024-07-18 | 3.620 | 3.620 | 3.550 | 3.600 | 3.600 | 12,545,800 |
| 2024-07-17 | 3.560 | 3.610 | 3.550 | 3.600 | 3.600 | 12,370,600 |
| 2024-07-16 | 3.570 | 3.580 | 3.530 | 3.560 | 3.560 | 8,113,480 |
| 2024-07-15 | 3.580 | 3.600 | 3.550 | 3.560 | 3.560 | 9,213,150 |
| 2024-07-12 | 3.600 | 3.630 | 3.580 | 3.580 | 3.580 | 8,560,400 |
| 2024-07-11 | 3.590 | 3.600 | 3.550 | 3.600 | 3.600 | 12,881,000 |
| 2024-07-10 | 3.530 | 3.540 | 3.470 | 3.490 | 3.490 | 11,744,700 |
| 2024-07-09 | 3.480 | 3.560 | 3.440 | 3.550 | 3.550 | 13,824,860 |
| 2024-07-08 | 3.600 | 3.600 | 3.470 | 3.490 | 3.490 | 18,652,800 |
| 2024-07-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-07-04 | 3.710 | 3.720 | 3.600 | 3.620 | 3.620 | 15,959,083 |
| 2024-07-03 | 3.700 | 3.730 | 3.690 | 3.710 | 3.710 | 7,681,770 |
| 2024-07-02 | 3.710 | 3.730 | 3.690 | 3.710 | 3.710 | 10,751,670 |
| 2024-07-01 | 3.620 | 3.720 | 3.620 | 3.700 | 3.700 | 13,532,433 |
| 2024-06-28 | 3.610 | 3.680 | 3.580 | 3.630 | 3.630 | 15,364,400 |
| 2024-06-27 | 3.680 | 3.680 | 3.610 | 3.620 | 3.620 | 12,729,000 |
| 2024-06-26 | 3.640 | 3.690 | 3.600 | 3.680 | 3.680 | 11,785,916 |
| 2024-06-25 | 3.620 | 3.670 | 3.610 | 3.630 | 3.630 | 10,146,000 |
| 2024-06-24 | 3.660 | 3.690 | 3.610 | 3.620 | 3.620 | 11,495,800 |
| 2024-06-21 | 3.660 | 3.710 | 3.660 | 3.700 | 3.700 | 9,497,500 |
| 2024-06-20 | 3.770 | 3.770 | 3.660 | 3.660 | 3.660 | 17,396,488 |
| 2024-06-19 | 3.770 | 3.810 | 3.760 | 3.760 | 3.760 | 11,830,400 |
| 2024-06-18 | 3.730 | 3.790 | 3.730 | 3.770 | 3.770 | 14,315,210 |
| 2024-06-17 | 3.750 | 3.790 | 3.730 | 3.730 | 3.730 | 10,448,700 |
| 2024-06-14 | 3.740 | 3.780 | 3.720 | 3.780 | 3.780 | 12,602,600 |
| 2024-06-13 | 3.790 | 3.800 | 3.730 | 3.750 | 3.750 | 12,512,700 |
| 2024-06-12 | 3.790 | 3.800 | 3.770 | 3.790 | 3.790 | 8,389,800 |
| 2024-06-11 | 3.780 | 3.800 | 3.740 | 3.790 | 3.790 | 12,664,600 |
| 2024-06-07 | 3.760 | 3.810 | 3.760 | 3.800 | 3.800 | 13,237,470 |
| 2024-06-06 | 3.820 | 3.850 | 3.730 | 3.760 | 3.760 | 20,369,154 |
| 2024-06-05 | 3.880 | 3.890 | 3.810 | 3.820 | 3.820 | 11,504,150 |
| 2024-06-04 | 3.830 | 3.890 | 3.820 | 3.880 | 3.880 | 14,096,500 |
| 2024-06-03 | 3.900 | 3.920 | 3.810 | 3.830 | 3.830 | 23,075,700 |
| 2024-05-31 | 3.920 | 3.930 | 3.900 | 3.920 | 3.920 | 11,908,503 |
| 2024-05-30 | 3.940 | 3.960 | 3.900 | 3.920 | 3.920 | 16,129,277 |
| 2024-05-29 | 3.940 | 3.980 | 3.930 | 3.940 | 3.940 | 16,088,360 |
| 2024-05-28 | 4.030 | 4.030 | 3.950 | 3.950 | 3.950 | 21,516,389 |
| 2024-05-27 | 4.020 | 4.030 | 3.990 | 4.020 | 4.020 | 19,544,408 |
| 2024-05-24 | 4.010 | 4.050 | 4.000 | 4.010 | 4.010 | 18,995,123 |
| 2024-05-23 | 4.120 | 4.120 | 4.000 | 4.020 | 4.020 | 36,495,400 |
| 2024-05-22 | 4.110 | 4.180 | 4.110 | 4.130 | 4.130 | 26,476,500 |
| 2024-05-21 | 4.170 | 4.180 | 4.110 | 4.140 | 4.140 | 22,446,038 |
| 2024-05-20 | 4.220 | 4.220 | 4.160 | 4.180 | 4.180 | 27,600,165 |
| 2024-05-17 | 4.160 | 4.210 | 4.130 | 4.210 | 4.210 | 30,803,274 |
| 2024-05-16 | 4.120 | 4.190 | 4.110 | 4.160 | 4.160 | 26,289,804 |
| 2024-05-15 | 4.120 | 4.160 | 4.100 | 4.120 | 4.120 | 22,067,224 |
| 2024-05-14 | 4.140 | 4.150 | 4.100 | 4.130 | 4.130 | 20,816,750 |
| 2024-05-13 | 4.080 | 4.170 | 4.040 | 4.150 | 4.150 | 34,684,079 |
| 2024-05-10 | 4.070 | 4.120 | 4.050 | 4.100 | 4.100 | 34,747,832 |
| 2024-05-09 | 3.990 | 4.070 | 3.990 | 4.050 | 4.050 | 23,928,524 |
| 2024-05-08 | 4.030 | 4.040 | 3.990 | 4.000 | 4.000 | 18,848,541 |
| 2024-05-07 | 4.060 | 4.080 | 4.010 | 4.030 | 4.030 | 26,263,006 |
| 2024-05-06 | 4.030 | 4.100 | 4.020 | 4.070 | 4.070 | 48,403,813 |
| 2024-04-30 | 4.110 | 4.110 | 3.980 | 3.990 | 3.990 | 64,664,521 |
| 2024-04-29 | 4.070 | 4.160 | 4.050 | 4.150 | 4.150 | 29,390,276 |
| 2024-04-26 | 4.060 | 4.100 | 4.020 | 4.090 | 4.090 | 30,471,662 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 0.1000 CNY |
| 2022-06-30 | 0.1110 CNY |
| 2021-07-05 | 0.0620 CNY |
| 2020-07-10 | 0.0200 CNY |
| 2019-07-11 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.