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
2023-07-28	4.860	5.050	4.840	5.000	5.000	70,391,668
2023-07-27	4.870	4.920	4.820	4.870	4.870	35,116,657
2023-07-26	4.910	4.930	4.850	4.870	4.870	50,507,151
2023-07-25	4.760	4.920	4.750	4.910	4.910	91,528,245
2023-07-24	4.790	4.810	4.700	4.720	4.720	36,170,644
2023-07-21	4.730	4.770	4.690	4.760	4.760	27,803,679
2023-07-20	4.770	4.790	4.720	4.720	4.720	25,486,124
2023-07-19	4.740	4.770	4.720	4.770	4.770	20,994,024
2023-07-18	4.730	4.770	4.670	4.750	4.750	25,608,688
2023-07-17	4.690	4.730	4.640	4.730	4.730	21,226,638
2023-07-14	4.710	4.720	4.670	4.680	4.680	16,625,384
2023-07-13	4.660	4.750	4.650	4.700	4.700	26,939,500
2023-07-12	4.750	4.770	4.640	4.640	4.640	35,927,001
2023-07-11	4.790	4.820	4.730	4.770	4.770	20,407,120
2023-07-10	4.740	4.760	4.720	4.740	4.740	14,471,845
2023-07-07	4.740	4.760	4.690	4.740	4.740	20,431,379
2023-07-06	4.760	4.790	4.710	4.740	4.740	19,886,128
2023-07-05	4.800	4.860	4.760	4.780	4.780	21,911,581
2023-07-04	4.850	4.860	4.780	4.790	4.790	29,394,808
2023-07-03	4.780	4.900	4.770	4.850	4.850	39,451,296
2023-06-30	4.720	4.790	4.700	4.770	4.770	25,491,722
2023-06-29	4.710	4.750	4.690	4.730	4.730	21,126,074
2023-06-28	4.760	4.780	4.690	4.730	4.730	28,085,730
2023-06-27	4.750	4.850	4.720	4.850	4.750	36,441,372
2023-06-26	4.760	4.780	4.710	4.730	4.633	32,085,100
2023-06-21	4.880	4.890	4.790	4.800	4.701	36,135,940
2023-06-20	4.990	5.000	4.850	4.860	4.760	61,606,073
2023-06-19	5.170	5.180	5.010	5.010	4.907	61,088,107
2023-06-16	5.040	5.190	5.030	5.160	5.054	59,741,212
2023-06-15	4.990	5.050	4.950	5.030	4.926	36,416,283
2023-06-14	5.030	5.080	4.980	4.990	4.887	35,051,104
2023-06-13	5.080	5.090	5.010	5.050	4.946	32,896,093
2023-06-12	5.160	5.160	5.080	5.080	4.975	33,462,431
2023-06-09	5.180	5.190	5.110	5.140	5.034	36,029,375
2023-06-08	5.110	5.190	5.050	5.180	5.073	53,985,140
2023-06-07	5.120	5.180	5.070	5.110	5.005	50,701,328
2023-06-06	5.190	5.290	5.110	5.130	5.024	55,160,392
2023-06-05	5.210	5.250	5.170	5.190	5.083	39,797,873
2023-06-02	5.170	5.230	5.150	5.200	5.093	53,264,416
2023-06-01	5.090	5.220	5.050	5.160	5.054	68,944,711
2023-05-31	5.090	5.190	5.080	5.110	5.005	50,217,108
2023-05-30	5.000	5.160	4.980	5.120	5.014	77,753,027
2023-05-29	5.080	5.120	5.010	5.030	4.926	58,773,379
2023-05-26	5.120	5.160	5.040	5.080	4.975	43,854,762
2023-05-25	5.130	5.160	5.020	5.090	4.985	65,222,214
2023-05-24	5.210	5.280	5.090	5.140	5.034	65,681,017
2023-05-23	5.330	5.340	5.220	5.220	5.112	52,072,656
2023-05-22	5.420	5.450	5.290	5.330	5.220	57,461,472
2023-05-19	5.530	5.560	5.390	5.410	5.299	87,512,866
2023-05-18	5.710	5.720	5.510	5.560	5.445	91,754,419
2023-05-17	5.580	5.710	5.510	5.680	5.563	61,664,549
2023-05-16	5.710	5.780	5.570	5.620	5.504	72,305,206
2023-05-15	5.800	5.840	5.610	5.730	5.612	82,140,539
2023-05-12	5.900	5.950	5.750	5.800	5.680	93,459,336
2023-05-11	6.250	6.280	5.890	5.910	5.788	175,383,049
2023-05-10	6.500	6.590	6.060	6.250	6.121	226,375,934
2023-05-09	7.310	7.560	6.710	6.710	6.572	278,575,795
2023-05-08	7.600	7.730	7.170	7.450	7.296	340,315,706
2023-05-05	6.500	7.030	6.390	7.030	6.885	200,383,664
2023-05-04	6.220	6.490	6.120	6.390	6.258	164,585,155

← NewerPage 14 of 21 · 1,217 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.