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
2023-10-27	4.290	4.350	4.280	4.340	4.340	20,715,408
2023-10-26	4.300	4.320	4.240	4.310	4.310	24,923,535
2023-10-25	4.290	4.370	4.260	4.320	4.320	39,647,709
2023-10-24	4.110	4.200	4.100	4.180	4.180	23,682,353
2023-10-23	4.160	4.190	4.080	4.090	4.090	21,861,673
2023-10-20	4.160	4.240	4.160	4.180	4.180	21,599,653
2023-10-19	4.180	4.240	4.170	4.170	4.170	22,474,679
2023-10-18	4.270	4.270	4.190	4.200	4.200	22,293,549
2023-10-17	4.270	4.300	4.240	4.270	4.270	15,945,200
2023-10-16	4.280	4.300	4.240	4.260	4.260	22,805,352
2023-10-13	4.330	4.330	4.250	4.280	4.280	23,057,881
2023-10-12	4.350	4.380	4.330	4.350	4.350	18,957,713
2023-10-11	4.320	4.360	4.300	4.310	4.310	24,736,205
2023-10-10	4.520	4.530	4.280	4.310	4.310	58,236,672
2023-10-09	4.610	4.620	4.490	4.500	4.500	38,569,909
2023-09-28	4.660	4.660	4.610	4.630	4.630	19,201,748
2023-09-27	4.620	4.680	4.610	4.640	4.640	22,531,336
2023-09-26	4.670	4.680	4.610	4.620	4.620	23,603,879
2023-09-25	4.720	4.740	4.660	4.670	4.670	19,588,370
2023-09-22	4.650	4.750	4.640	4.750	4.750	20,818,908
2023-09-21	4.690	4.740	4.660	4.670	4.670	18,998,200
2023-09-20	4.760	4.760	4.700	4.710	4.710	23,105,700
2023-09-19	4.730	4.800	4.720	4.770	4.770	21,442,713
2023-09-18	4.770	4.770	4.690	4.740	4.740	23,028,700
2023-09-15	4.760	4.820	4.750	4.780	4.780	24,335,548
2023-09-14	4.740	4.770	4.720	4.750	4.750	14,985,397
2023-09-13	4.760	4.810	4.730	4.750	4.750	19,057,300
2023-09-12	4.750	4.800	4.740	4.760	4.760	14,655,000
2023-09-11	4.700	4.780	4.700	4.760	4.760	21,823,332
2023-09-08	4.730	4.740	4.670	4.700	4.700	16,896,845
2023-09-07	4.780	4.800	4.720	4.730	4.730	17,924,907
2023-09-06	4.820	4.820	4.740	4.800	4.800	24,700,390
2023-09-05	4.890	4.900	4.810	4.830	4.830	25,744,070
2023-09-04	4.760	4.900	4.760	4.900	4.900	41,678,692
2023-09-01	4.720	4.810	4.720	4.760	4.760	24,300,291
2023-08-31	4.760	4.850	4.740	4.750	4.750	38,287,122
2023-08-30	4.810	4.840	4.700	4.710	4.710	40,058,206
2023-08-29	4.800	4.860	4.780	4.830	4.830	30,908,427
2023-08-28	4.900	4.940	4.780	4.790	4.790	59,569,972
2023-08-25	4.610	4.700	4.570	4.640	4.640	27,162,200
2023-08-24	4.810	4.820	4.580	4.630	4.630	49,984,736
2023-08-23	4.860	4.890	4.780	4.780	4.780	26,174,843
2023-08-22	4.810	4.890	4.780	4.870	4.870	26,843,152
2023-08-21	4.790	4.900	4.780	4.820	4.820	28,033,775
2023-08-18	4.840	4.900	4.780	4.780	4.780	26,205,657
2023-08-17	4.830	4.870	4.790	4.870	4.870	24,890,759
2023-08-16	4.830	4.920	4.780	4.860	4.860	29,094,025
2023-08-15	4.870	4.870	4.790	4.840	4.840	24,087,036
2023-08-14	4.770	4.940	4.750	4.880	4.880	34,846,885
2023-08-11	4.950	4.980	4.810	4.810	4.810	34,588,245
2023-08-10	4.920	4.950	4.890	4.940	4.940	19,163,809
2023-08-09	4.910	4.980	4.890	4.920	4.920	27,169,469
2023-08-08	4.930	4.980	4.900	4.920	4.920	23,812,364
2023-08-07	5.020	5.020	4.910	4.920	4.920	36,560,687
2023-08-04	5.090	5.130	5.030	5.040	5.040	40,254,514
2023-08-03	5.030	5.070	4.970	5.070	5.070	39,825,599
2023-08-02	5.110	5.130	5.030	5.050	5.050	47,714,871
2023-08-01	5.070	5.200	5.040	5.130	5.130	69,371,944
2023-07-31	5.010	5.140	5.010	5.070	5.070	73,989,290
2023-07-28	4.860	5.050	4.840	5.000	5.000	70,391,668

← NewerPage 13 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.