Shaanxi Yanchang Petroleum Chemical Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.090 | 4.120 | 4.060 | 4.080 | 4.080 | 18,464,248 |
| 2024-04-24 | 4.090 | 4.130 | 4.060 | 4.110 | 4.110 | 22,674,306 |
| 2024-04-23 | 4.120 | 4.160 | 4.050 | 4.070 | 4.070 | 27,863,520 |
| 2024-04-22 | 4.250 | 4.280 | 4.110 | 4.120 | 4.120 | 34,654,800 |
| 2024-04-19 | 4.170 | 4.270 | 4.170 | 4.250 | 4.250 | 42,120,500 |
| 2024-04-18 | 4.160 | 4.280 | 4.150 | 4.180 | 4.180 | 51,249,513 |
| 2024-04-17 | 4.100 | 4.190 | 4.040 | 4.190 | 4.190 | 57,635,756 |
| 2024-04-16 | 4.070 | 4.170 | 4.040 | 4.100 | 4.100 | 60,193,691 |
| 2024-04-15 | 3.970 | 4.090 | 3.860 | 4.070 | 4.070 | 42,527,132 |
| 2024-04-12 | 3.980 | 4.000 | 3.920 | 3.930 | 3.930 | 15,000,027 |
| 2024-04-11 | 3.920 | 4.020 | 3.900 | 4.000 | 4.000 | 18,012,811 |
| 2024-04-10 | 3.990 | 4.010 | 3.920 | 3.940 | 3.940 | 20,106,699 |
| 2024-04-09 | 4.020 | 4.040 | 3.990 | 4.000 | 4.000 | 15,657,600 |
| 2024-04-08 | 4.040 | 4.080 | 4.010 | 4.010 | 4.010 | 19,812,000 |
| 2024-04-03 | 4.050 | 4.070 | 4.020 | 4.060 | 4.060 | 16,418,339 |
| 2024-04-02 | 4.010 | 4.050 | 4.000 | 4.050 | 4.050 | 21,608,181 |
| 2024-04-01 | 3.910 | 4.010 | 3.910 | 4.010 | 4.010 | 20,025,572 |
| 2024-03-29 | 3.880 | 3.920 | 3.880 | 3.910 | 3.910 | 8,405,400 |
| 2024-03-28 | 3.890 | 3.930 | 3.870 | 3.890 | 3.890 | 16,797,260 |
| 2024-03-27 | 3.930 | 3.950 | 3.880 | 3.890 | 3.890 | 16,193,900 |
| 2024-03-26 | 3.920 | 3.950 | 3.880 | 3.940 | 3.940 | 18,766,633 |
| 2024-03-25 | 3.960 | 4.010 | 3.930 | 3.930 | 3.930 | 22,449,380 |
| 2024-03-22 | 4.030 | 4.040 | 3.960 | 3.980 | 3.980 | 24,724,000 |
| 2024-03-21 | 4.050 | 4.070 | 4.020 | 4.030 | 4.030 | 14,606,919 |
| 2024-03-20 | 4.040 | 4.060 | 4.020 | 4.050 | 4.050 | 14,392,524 |
| 2024-03-19 | 4.060 | 4.080 | 4.040 | 4.040 | 4.040 | 16,445,063 |
| 2024-03-18 | 4.030 | 4.090 | 4.030 | 4.080 | 4.080 | 26,058,028 |
| 2024-03-15 | 4.030 | 4.040 | 3.980 | 4.040 | 4.040 | 17,947,269 |
| 2024-03-14 | 4.010 | 4.060 | 4.000 | 4.030 | 4.030 | 21,893,029 |
| 2024-03-13 | 4.050 | 4.050 | 4.000 | 4.020 | 4.020 | 21,580,274 |
| 2024-03-12 | 4.020 | 4.060 | 3.980 | 4.060 | 4.060 | 26,880,921 |
| 2024-03-11 | 4.010 | 4.030 | 3.990 | 4.020 | 4.020 | 20,584,549 |
| 2024-03-08 | 4.000 | 4.020 | 3.970 | 4.010 | 4.010 | 15,092,000 |
| 2024-03-07 | 3.980 | 4.060 | 3.970 | 4.010 | 4.010 | 21,995,600 |
| 2024-03-06 | 3.970 | 4.010 | 3.960 | 3.980 | 3.980 | 15,503,753 |
| 2024-03-05 | 4.000 | 4.020 | 3.980 | 3.980 | 3.980 | 18,632,700 |
| 2024-03-04 | 4.050 | 4.060 | 3.980 | 4.010 | 4.010 | 20,823,005 |
| 2024-03-01 | 4.060 | 4.090 | 4.030 | 4.060 | 4.060 | 22,781,405 |
| 2024-02-29 | 3.970 | 4.070 | 3.970 | 4.060 | 4.060 | 26,690,379 |
| 2024-02-28 | 4.070 | 4.120 | 3.990 | 4.000 | 4.000 | 41,160,800 |
| 2024-02-27 | 4.020 | 4.060 | 4.010 | 4.060 | 4.060 | 19,874,700 |
| 2024-02-26 | 4.070 | 4.080 | 4.030 | 4.030 | 4.030 | 22,817,400 |
| 2024-02-23 | 4.060 | 4.080 | 4.020 | 4.080 | 4.080 | 23,551,118 |
| 2024-02-22 | 4.020 | 4.060 | 4.000 | 4.040 | 4.040 | 22,285,608 |
| 2024-02-21 | 3.940 | 4.100 | 3.930 | 4.040 | 4.040 | 41,256,803 |
| 2024-02-20 | 3.960 | 4.000 | 3.920 | 3.960 | 3.960 | 23,484,890 |
| 2024-02-19 | 4.040 | 4.060 | 3.940 | 3.980 | 3.980 | 32,496,406 |
| 2024-02-08 | 3.900 | 4.060 | 3.900 | 3.990 | 3.990 | 48,643,240 |
| 2024-02-07 | 3.750 | 3.910 | 3.730 | 3.910 | 3.910 | 42,698,822 |
| 2024-02-06 | 3.490 | 3.810 | 3.450 | 3.750 | 3.750 | 41,935,736 |
| 2024-02-05 | 3.710 | 3.710 | 3.430 | 3.550 | 3.550 | 42,156,027 |
| 2024-02-02 | 3.810 | 3.880 | 3.630 | 3.730 | 3.730 | 34,349,612 |
| 2024-02-01 | 3.860 | 3.920 | 3.800 | 3.830 | 3.830 | 29,293,742 |
| 2024-01-31 | 3.980 | 4.020 | 3.870 | 3.890 | 3.890 | 31,535,730 |
| 2024-01-30 | 4.060 | 4.130 | 3.980 | 3.990 | 3.990 | 33,798,130 |
| 2024-01-29 | 4.080 | 4.200 | 4.060 | 4.070 | 4.070 | 50,604,794 |
| 2024-01-26 | 4.000 | 4.110 | 3.990 | 4.070 | 4.070 | 34,347,304 |
| 2024-01-25 | 3.840 | 4.020 | 3.830 | 4.020 | 4.020 | 46,190,746 |
| 2024-01-24 | 3.650 | 3.830 | 3.640 | 3.820 | 3.820 | 27,051,558 |
| 2024-01-23 | 3.560 | 3.670 | 3.520 | 3.650 | 3.650 | 21,546,997 |
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.