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
2023-02-02	4.570	4.590	4.540	4.570	4.476	20,727,644
2023-02-01	4.500	4.560	4.490	4.560	4.466	22,680,692
2023-01-31	4.470	4.520	4.460	4.500	4.407	18,856,567
2023-01-30	4.540	4.550	4.470	4.470	4.378	26,973,593
2023-01-20	4.410	4.500	4.400	4.500	4.407	26,953,874
2023-01-19	4.320	4.410	4.310	4.410	4.319	22,164,750
2023-01-18	4.300	4.350	4.290	4.330	4.241	15,183,389
2023-01-17	4.280	4.300	4.270	4.290	4.202	11,888,222
2023-01-16	4.280	4.310	4.240	4.290	4.202	21,297,558
2023-01-13	4.240	4.300	4.230	4.260	4.172	20,743,736
2023-01-12	4.300	4.300	4.210	4.230	4.143	37,071,930
2023-01-11	4.220	4.440	4.220	4.320	4.231	63,340,713
2023-01-10	4.240	4.250	4.180	4.180	4.094	15,178,900
2023-01-09	4.250	4.260	4.230	4.240	4.153	11,287,790
2023-01-06	4.250	4.270	4.230	4.240	4.153	17,103,986
2023-01-05	4.260	4.270	4.220	4.250	4.162	17,138,242
2023-01-04	4.230	4.290	4.220	4.260	4.172	20,777,460
2023-01-03	4.210	4.250	4.160	4.240	4.153	17,515,898
2022-12-30	4.180	4.210	4.140	4.200	4.113	13,516,748
2022-12-29	4.230	4.240	4.150	4.160	4.074	19,392,389
2022-12-28	4.280	4.310	4.220	4.250	4.162	15,836,255
2022-12-27	4.220	4.380	4.210	4.300	4.211	21,938,407
2022-12-26	4.220	4.230	4.180	4.200	4.113	11,477,248
2022-12-23	4.170	4.240	4.140	4.200	4.113	11,342,915
2022-12-22	4.290	4.320	4.160	4.180	4.094	14,205,931
2022-12-21	4.340	4.360	4.250	4.260	4.172	14,822,775
2022-12-20	4.320	4.390	4.310	4.330	4.241	11,978,743
2022-12-19	4.480	4.490	4.300	4.330	4.241	19,643,500
2022-12-16	4.440	4.530	4.430	4.470	4.378	14,193,413
2022-12-15	4.480	4.500	4.440	4.460	4.368	12,146,600
2022-12-14	4.560	4.560	4.480	4.480	4.388	16,756,461
2022-12-13	4.510	4.580	4.500	4.550	4.456	14,914,741
2022-12-12	4.600	4.600	4.500	4.510	4.417	22,328,900
2022-12-09	4.610	4.660	4.560	4.630	4.535	23,662,473
2022-12-08	4.600	4.640	4.580	4.610	4.515	20,581,343
2022-12-07	4.650	4.700	4.570	4.590	4.495	24,412,241
2022-12-06	4.740	4.750	4.640	4.650	4.554	31,060,734
2022-12-05	4.650	4.800	4.640	4.780	4.681	43,218,239
2022-12-02	4.610	4.630	4.540	4.630	4.535	21,322,195
2022-12-01	4.640	4.680	4.590	4.600	4.505	22,454,718
2022-11-30	4.660	4.710	4.600	4.630	4.535	28,963,932
2022-11-29	4.610	4.690	4.550	4.670	4.574	41,092,617
2022-11-28	4.520	4.560	4.460	4.530	4.437	22,246,322
2022-11-25	4.490	4.580	4.460	4.560	4.466	29,051,900
2022-11-24	4.540	4.550	4.460	4.490	4.397	27,428,815
2022-11-23	4.460	4.610	4.450	4.560	4.466	44,225,683
2022-11-22	4.350	4.580	4.340	4.470	4.378	35,658,288
2022-11-21	4.380	4.390	4.320	4.350	4.260	10,860,003
2022-11-18	4.450	4.450	4.380	4.390	4.300	15,553,320
2022-11-17	4.440	4.470	4.410	4.450	4.358	12,844,615
2022-11-16	4.480	4.530	4.430	4.430	4.339	18,724,580
2022-11-15	4.450	4.470	4.410	4.470	4.378	19,028,580
2022-11-14	4.520	4.580	4.410	4.440	4.349	27,759,841
2022-11-11	4.410	4.510	4.390	4.500	4.407	32,652,510
2022-11-10	4.330	4.380	4.300	4.330	4.241	14,763,283
2022-11-09	4.410	4.430	4.350	4.350	4.260	16,450,393
2022-11-08	4.340	4.380	4.320	4.360	4.270	14,268,100
2022-11-07	4.330	4.380	4.310	4.360	4.270	17,881,318
2022-11-04	4.250	4.330	4.230	4.330	4.241	17,432,600
2022-11-03	4.200	4.320	4.170	4.270	4.182	18,374,460

← NewerPage 16 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.