Shaanxi Yanchang Petroleum Chemical Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.770	3.770	3.560	3.570	3.570	22,810,150
2024-01-19	3.800	3.820	3.760	3.780	3.780	13,446,926
2024-01-18	3.900	3.910	3.720	3.820	3.820	34,132,379
2024-01-17	3.960	3.980	3.910	3.920	3.920	13,417,300
2024-01-16	3.950	3.980	3.920	3.960	3.960	13,685,314
2024-01-15	3.950	3.980	3.920	3.960	3.960	11,515,457
2024-01-12	3.960	4.020	3.950	3.960	3.960	14,612,000
2024-01-11	3.960	3.980	3.940	3.970	3.970	12,937,379
2024-01-10	3.980	4.000	3.950	3.960	3.960	10,434,077
2024-01-09	3.960	4.000	3.940	3.980	3.980	12,674,428
2024-01-08	4.040	4.040	3.960	3.960	3.960	16,975,511
2024-01-05	4.030	4.090	4.010	4.020	4.020	23,330,690
2024-01-04	4.050	4.060	4.010	4.040	4.040	11,370,897
2024-01-03	4.030	4.060	4.030	4.060	4.060	13,408,004
2024-01-02	4.020	4.050	4.010	4.030	4.030	14,376,613
2023-12-29	4.020	4.030	4.000	4.020	4.020	17,188,828
2023-12-28	3.970	4.050	3.960	4.030	4.030	18,989,171
2023-12-27	3.970	3.990	3.930	3.980	3.980	12,941,545
2023-12-26	3.940	3.990	3.940	3.970	3.970	9,412,830
2023-12-25	3.960	3.980	3.930	3.950	3.950	8,799,850
2023-12-22	3.960	4.010	3.940	3.970	3.970	13,182,400
2023-12-21	3.930	3.980	3.910	3.970	3.970	13,316,746
2023-12-20	3.970	3.990	3.950	3.950	3.950	9,228,631
2023-12-19	3.990	3.990	3.930	3.960	3.960	12,372,876
2023-12-18	4.030	4.050	3.980	3.990	3.990	14,831,899
2023-12-15	4.040	4.070	4.020	4.040	4.040	11,584,997
2023-12-14	4.040	4.070	4.020	4.030	4.030	10,661,539
2023-12-13	4.070	4.070	4.020	4.030	4.030	13,147,354
2023-12-12	4.040	4.070	4.020	4.070	4.070	13,330,851
2023-12-11	3.990	4.060	3.960	4.050	4.050	21,972,062
2023-12-08	4.070	4.080	4.010	4.010	4.010	18,921,067
2023-12-07	4.080	4.090	4.050	4.070	4.070	13,409,119
2023-12-06	4.060	4.090	4.040	4.080	4.080	13,813,249
2023-12-05	4.150	4.150	4.070	4.070	4.070	17,072,535
2023-12-04	4.160	4.180	4.140	4.160	4.160	12,306,187
2023-12-01	4.110	4.170	4.100	4.160	4.160	16,276,028
2023-11-30	4.110	4.140	4.090	4.120	4.120	13,916,696
2023-11-29	4.170	4.170	4.100	4.110	4.110	20,285,760
2023-11-28	4.160	4.180	4.120	4.180	4.180	13,174,660
2023-11-27	4.180	4.190	4.140	4.160	4.160	24,669,092
2023-11-24	4.230	4.250	4.180	4.200	4.200	20,727,800
2023-11-23	4.210	4.240	4.180	4.240	4.240	22,765,426
2023-11-22	4.230	4.260	4.200	4.210	4.210	17,577,518
2023-11-21	4.230	4.280	4.230	4.240	4.240	25,853,587
2023-11-20	4.240	4.250	4.210	4.230	4.230	14,673,786
2023-11-17	4.220	4.240	4.180	4.240	4.240	20,703,062
2023-11-16	4.250	4.250	4.210	4.210	4.210	18,215,021
2023-11-15	4.280	4.310	4.250	4.260	4.260	22,088,016
2023-11-14	4.240	4.280	4.230	4.260	4.260	20,788,810
2023-11-13	4.220	4.260	4.200	4.250	4.250	21,962,494
2023-11-10	4.230	4.240	4.180	4.210	4.210	16,000,730
2023-11-09	4.230	4.270	4.210	4.230	4.230	16,323,630
2023-11-08	4.250	4.260	4.210	4.230	4.230	16,996,660
2023-11-07	4.270	4.280	4.220	4.260	4.260	20,482,800
2023-11-06	4.240	4.290	4.220	4.290	4.290	26,844,913
2023-11-03	4.200	4.220	4.180	4.200	4.200	18,823,289
2023-11-02	4.210	4.250	4.180	4.180	4.180	22,101,226
2023-11-01	4.240	4.250	4.190	4.220	4.220	17,900,489
2023-10-31	4.230	4.250	4.200	4.230	4.230	26,178,382
2023-10-30	4.320	4.320	4.230	4.240	4.240	37,117,440

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.