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
2023-04-28	6.110	6.350	5.910	6.260	6.131	184,298,336
2023-04-27	6.130	6.500	6.080	6.100	5.974	181,003,832
2023-04-26	6.110	6.270	5.850	6.140	6.013	149,544,822
2023-04-25	5.980	6.500	5.940	6.040	5.916	156,119,294
2023-04-24	5.940	6.060	5.800	5.950	5.827	100,220,087
2023-04-21	6.110	6.210	5.900	5.910	5.788	120,133,745
2023-04-20	5.780	6.250	5.730	6.010	5.886	145,623,233
2023-04-19	5.910	5.980	5.750	5.770	5.651	117,598,178
2023-04-18	5.850	6.100	5.710	5.940	5.818	190,010,062
2023-04-17	6.000	6.160	5.880	5.980	5.857	283,238,600
2023-04-14	5.120	5.600	5.120	5.600	5.485	154,785,436
2023-04-13	5.080	5.170	5.050	5.090	4.985	61,664,283
2023-04-12	4.880	5.150	4.820	5.070	4.966	84,366,020
2023-04-11	4.740	4.880	4.660	4.870	4.770	56,684,961
2023-04-10	4.690	4.790	4.680	4.740	4.642	37,585,847
2023-04-07	4.700	4.770	4.660	4.690	4.593	22,744,815
2023-04-06	4.720	4.730	4.640	4.670	4.574	22,662,634
2023-04-04	4.640	4.760	4.600	4.730	4.633	43,138,937
2023-04-03	4.610	4.670	4.590	4.640	4.544	23,759,154
2023-03-31	4.540	4.770	4.520	4.610	4.515	39,729,326
2023-03-30	4.460	4.550	4.450	4.540	4.446	25,869,697
2023-03-29	4.530	4.550	4.440	4.450	4.358	25,331,809
2023-03-28	4.550	4.570	4.500	4.540	4.446	19,198,726
2023-03-27	4.570	4.590	4.510	4.540	4.446	25,351,744
2023-03-24	4.680	4.690	4.580	4.600	4.505	38,915,080
2023-03-23	4.650	4.710	4.600	4.700	4.603	30,750,917
2023-03-22	4.670	4.740	4.620	4.660	4.564	27,892,686
2023-03-21	4.690	4.720	4.600	4.630	4.535	31,569,850
2023-03-20	4.760	4.840	4.670	4.680	4.584	41,984,316
2023-03-17	4.690	4.780	4.670	4.740	4.642	37,241,688
2023-03-16	4.710	4.740	4.650	4.680	4.584	34,365,028
2023-03-15	4.520	4.760	4.490	4.730	4.633	56,280,114
2023-03-14	4.550	4.600	4.480	4.490	4.397	22,599,666
2023-03-13	4.540	4.620	4.530	4.570	4.476	21,893,982
2023-03-10	4.590	4.620	4.500	4.510	4.417	23,504,621
2023-03-09	4.680	4.690	4.590	4.630	4.535	20,399,802
2023-03-08	4.660	4.690	4.630	4.670	4.574	17,701,056
2023-03-07	4.700	4.810	4.660	4.670	4.574	36,968,569
2023-03-06	4.800	4.820	4.690	4.710	4.613	33,781,749
2023-03-03	4.690	4.810	4.670	4.790	4.691	50,290,902
2023-03-02	4.590	4.740	4.590	4.680	4.584	47,675,600
2023-03-01	4.540	4.600	4.530	4.590	4.495	23,335,787
2023-02-28	4.520	4.560	4.490	4.560	4.466	14,549,038
2023-02-27	4.540	4.560	4.490	4.510	4.417	15,167,854
2023-02-24	4.590	4.600	4.510	4.550	4.456	16,226,310
2023-02-23	4.600	4.630	4.550	4.590	4.495	19,454,814
2023-02-22	4.590	4.620	4.570	4.590	4.495	16,655,838
2023-02-21	4.580	4.640	4.560	4.620	4.525	24,967,417
2023-02-20	4.480	4.580	4.450	4.570	4.476	21,976,681
2023-02-17	4.460	4.490	4.440	4.450	4.358	13,552,750
2023-02-16	4.540	4.580	4.420	4.440	4.349	26,812,216
2023-02-15	4.600	4.600	4.530	4.540	4.446	17,193,639
2023-02-14	4.620	4.630	4.570	4.600	4.505	14,185,100
2023-02-13	4.590	4.630	4.550	4.610	4.515	21,465,400
2023-02-10	4.570	4.610	4.550	4.600	4.505	15,541,340
2023-02-09	4.510	4.580	4.500	4.570	4.476	17,276,145
2023-02-08	4.590	4.590	4.510	4.520	4.427	15,118,883
2023-02-07	4.560	4.610	4.520	4.600	4.505	23,697,036
2023-02-06	4.470	4.570	4.440	4.560	4.466	24,534,250
2023-02-03	4.550	4.560	4.460	4.500	4.407	22,293,188

← NewerPage 15 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.