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
2022-11-02	4.230	4.240	4.170	4.220	4.133	17,536,160
2022-11-01	4.100	4.240	4.070	4.230	4.143	18,107,163
2022-10-31	4.170	4.210	4.050	4.100	4.016	21,663,380
2022-10-28	4.320	4.340	4.190	4.230	4.143	16,595,040
2022-10-27	4.350	4.390	4.330	4.350	4.260	11,503,092
2022-10-26	4.290	4.390	4.280	4.340	4.251	15,577,430
2022-10-25	4.210	4.310	4.200	4.280	4.192	13,532,911
2022-10-24	4.350	4.360	4.210	4.230	4.143	14,933,500
2022-10-21	4.250	4.370	4.250	4.330	4.241	20,064,391
2022-10-20	4.240	4.290	4.200	4.240	4.153	10,075,018
2022-10-19	4.290	4.320	4.260	4.260	4.172	11,107,210
2022-10-18	4.340	4.360	4.290	4.300	4.211	13,384,422
2022-10-17	4.270	4.340	4.220	4.320	4.231	15,390,260
2022-10-14	4.260	4.320	4.240	4.300	4.211	17,338,573
2022-10-13	4.230	4.240	4.170	4.230	4.143	13,900,615
2022-10-12	4.130	4.230	4.080	4.230	4.143	14,852,006
2022-10-11	4.110	4.140	4.030	4.140	4.055	16,490,162
2022-10-10	4.130	4.220	4.090	4.110	4.025	30,120,569
2022-09-30	4.180	4.230	4.080	4.150	4.064	20,060,880
2022-09-29	4.240	4.290	4.150	4.200	4.113	14,262,041
2022-09-28	4.310	4.330	4.200	4.210	4.123	11,394,725
2022-09-27	4.260	4.350	4.230	4.320	4.231	10,790,783
2022-09-26	4.390	4.420	4.250	4.250	4.162	18,928,336
2022-09-23	4.480	4.560	4.380	4.420	4.329	18,181,700
2022-09-22	4.490	4.550	4.460	4.460	4.368	11,081,725
2022-09-21	4.440	4.540	4.360	4.520	4.427	15,116,100
2022-09-20	4.530	4.570	4.450	4.460	4.368	15,499,359
2022-09-19	4.520	4.540	4.440	4.490	4.397	10,821,841
2022-09-16	4.690	4.740	4.510	4.530	4.437	18,425,400
2022-09-15	4.760	4.830	4.650	4.720	4.623	17,662,000
2022-09-14	4.800	4.800	4.730	4.750	4.652	14,428,260
2022-09-13	4.880	4.930	4.830	4.840	4.740	20,337,893
2022-09-09	4.790	4.900	4.780	4.880	4.779	27,270,517
2022-09-08	4.840	4.880	4.780	4.790	4.691	14,120,917
2022-09-07	4.820	4.850	4.770	4.820	4.721	16,135,061
2022-09-06	4.840	4.850	4.770	4.830	4.730	18,117,970
2022-09-05	4.670	4.810	4.650	4.810	4.711	28,444,225
2022-09-02	4.720	4.740	4.630	4.670	4.574	15,419,760
2022-09-01	4.680	4.790	4.650	4.720	4.623	24,033,100
2022-08-31	4.690	4.720	4.620	4.680	4.584	20,250,900
2022-08-30	4.660	4.710	4.640	4.700	4.603	25,326,183
2022-08-29	4.480	4.620	4.430	4.620	4.525	17,892,717
2022-08-26	4.550	4.560	4.480	4.500	4.407	14,416,030
2022-08-25	4.500	4.620	4.480	4.580	4.486	18,141,881
2022-08-24	4.620	4.660	4.480	4.490	4.397	17,899,509
2022-08-23	4.620	4.630	4.570	4.610	4.515	13,016,270
2022-08-22	4.600	4.660	4.570	4.650	4.554	13,953,490
2022-08-19	4.590	4.650	4.540	4.600	4.505	16,736,717
2022-08-18	4.670	4.670	4.570	4.590	4.495	18,641,950
2022-08-17	4.680	4.690	4.630	4.680	4.584	11,892,573
2022-08-16	4.610	4.690	4.610	4.650	4.554	13,500,182
2022-08-15	4.650	4.660	4.590	4.620	4.525	10,956,960
2022-08-12	4.610	4.670	4.580	4.650	4.554	14,069,842
2022-08-11	4.530	4.640	4.530	4.630	4.535	17,929,912
2022-08-10	4.590	4.590	4.510	4.520	4.427	13,943,340
2022-08-09	4.600	4.650	4.560	4.600	4.505	10,654,457
2022-08-08	4.580	4.640	4.550	4.610	4.515	10,422,771
2022-08-05	4.560	4.600	4.510	4.590	4.495	12,623,676
2022-08-04	4.510	4.560	4.480	4.560	4.466	16,905,588
2022-08-03	4.540	4.630	4.450	4.490	4.397	21,824,137

← NewerPage 17 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.