Shaanxi Yanchang Petroleum Chemical Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.750 | 4.750 | 4.480 | 4.570 | 4.476 | 34,275,069 |
| 2022-08-01 | 4.880 | 4.890 | 4.690 | 4.780 | 4.681 | 36,491,517 |
| 2022-07-29 | 5.030 | 5.040 | 4.940 | 4.940 | 4.838 | 17,230,900 |
| 2022-07-28 | 5.010 | 5.040 | 5.000 | 5.020 | 4.917 | 12,428,528 |
| 2022-07-27 | 5.030 | 5.030 | 4.960 | 4.990 | 4.887 | 11,590,900 |
| 2022-07-26 | 4.980 | 5.040 | 4.930 | 5.030 | 4.926 | 13,656,771 |
| 2022-07-25 | 5.020 | 5.090 | 4.950 | 4.960 | 4.858 | 15,864,701 |
| 2022-07-22 | 5.090 | 5.100 | 5.000 | 5.030 | 4.926 | 18,581,054 |
| 2022-07-21 | 5.160 | 5.170 | 5.020 | 5.070 | 4.966 | 34,137,211 |
| 2022-07-20 | 5.210 | 5.240 | 5.170 | 5.180 | 5.073 | 15,722,670 |
| 2022-07-19 | 5.240 | 5.260 | 5.170 | 5.210 | 5.103 | 16,716,761 |
| 2022-07-18 | 5.060 | 5.200 | 5.060 | 5.190 | 5.083 | 18,176,751 |
| 2022-07-15 | 5.220 | 5.230 | 5.100 | 5.100 | 4.995 | 29,344,775 |
| 2022-07-14 | 5.300 | 5.350 | 5.210 | 5.230 | 5.122 | 27,098,041 |
| 2022-07-13 | 5.450 | 5.500 | 5.350 | 5.390 | 5.279 | 39,730,495 |
| 2022-07-12 | 5.220 | 5.440 | 5.190 | 5.420 | 5.308 | 51,563,957 |
| 2022-07-11 | 5.200 | 5.290 | 5.150 | 5.230 | 5.122 | 18,908,893 |
| 2022-07-08 | 5.180 | 5.280 | 5.180 | 5.220 | 5.112 | 20,142,600 |
| 2022-07-07 | 5.180 | 5.210 | 5.160 | 5.180 | 5.073 | 20,818,369 |
| 2022-07-06 | 5.380 | 5.380 | 5.180 | 5.180 | 5.073 | 33,537,522 |
| 2022-07-05 | 5.390 | 5.420 | 5.280 | 5.400 | 5.289 | 29,383,147 |
| 2022-07-04 | 5.480 | 5.480 | 5.360 | 5.380 | 5.269 | 26,856,499 |
| 2022-07-01 | 5.420 | 5.550 | 5.400 | 5.480 | 5.367 | 32,192,497 |
| 2022-06-30 | 5.520 | 5.520 | 5.360 | 5.430 | 5.318 | 33,191,677 |
| 2022-06-29 | 5.450 | 5.660 | 5.410 | 5.610 | 5.386 | 59,814,527 |
| 2022-06-28 | 5.470 | 5.480 | 5.360 | 5.460 | 5.242 | 28,991,530 |
| 2022-06-27 | 5.480 | 5.530 | 5.430 | 5.460 | 5.242 | 27,679,117 |
| 2022-06-24 | 5.590 | 5.630 | 5.450 | 5.480 | 5.261 | 31,924,200 |
| 2022-06-23 | 5.340 | 5.580 | 5.310 | 5.580 | 5.357 | 39,928,064 |
| 2022-06-22 | 5.470 | 5.540 | 5.340 | 5.340 | 5.126 | 37,839,088 |
| 2022-06-21 | 5.540 | 5.610 | 5.450 | 5.510 | 5.290 | 39,794,282 |
| 2022-06-20 | 5.570 | 5.720 | 5.500 | 5.540 | 5.318 | 53,651,188 |
| 2022-06-17 | 5.780 | 5.800 | 5.430 | 5.630 | 5.405 | 104,714,119 |
| 2022-06-16 | 6.010 | 6.140 | 5.810 | 5.880 | 5.645 | 84,006,250 |
| 2022-06-15 | 5.870 | 6.200 | 5.820 | 6.040 | 5.798 | 115,852,823 |
| 2022-06-14 | 5.760 | 6.100 | 5.720 | 5.920 | 5.683 | 78,608,497 |
| 2022-06-13 | 5.870 | 5.930 | 5.700 | 5.790 | 5.558 | 63,693,109 |
| 2022-06-10 | 5.920 | 6.080 | 5.910 | 5.950 | 5.712 | 79,510,073 |
| 2022-06-09 | 5.770 | 6.190 | 5.730 | 5.970 | 5.731 | 131,924,735 |
| 2022-06-08 | 5.850 | 5.930 | 5.680 | 5.820 | 5.587 | 75,311,622 |
| 2022-06-07 | 5.760 | 5.950 | 5.690 | 5.900 | 5.664 | 102,550,472 |
| 2022-06-06 | 5.670 | 5.750 | 5.620 | 5.750 | 5.520 | 63,761,700 |
| 2022-06-02 | 5.760 | 5.830 | 5.650 | 5.720 | 5.491 | 60,182,851 |
| 2022-06-01 | 5.720 | 5.840 | 5.630 | 5.810 | 5.578 | 82,023,871 |
| 2022-05-31 | 5.850 | 5.880 | 5.620 | 5.740 | 5.510 | 87,387,653 |
| 2022-05-30 | 6.010 | 6.040 | 5.800 | 5.860 | 5.626 | 118,531,689 |
| 2022-05-27 | 5.790 | 6.270 | 5.710 | 5.980 | 5.741 | 203,561,027 |
| 2022-05-26 | 5.190 | 5.710 | 5.170 | 5.710 | 5.482 | 153,924,793 |
| 2022-05-25 | 5.000 | 5.200 | 4.980 | 5.190 | 4.982 | 42,561,817 |
| 2022-05-24 | 5.310 | 5.350 | 5.000 | 5.000 | 4.800 | 56,281,602 |
| 2022-05-23 | 5.420 | 5.440 | 5.280 | 5.290 | 5.078 | 38,657,000 |
| 2022-05-20 | 5.410 | 5.450 | 5.350 | 5.420 | 5.203 | 35,645,682 |
| 2022-05-19 | 5.260 | 5.460 | 5.240 | 5.440 | 5.222 | 52,352,966 |
| 2022-05-18 | 5.450 | 5.560 | 5.340 | 5.370 | 5.155 | 42,235,800 |
| 2022-05-17 | 5.640 | 5.670 | 5.360 | 5.480 | 5.261 | 52,040,375 |
| 2022-05-16 | 5.780 | 5.820 | 5.620 | 5.680 | 5.453 | 41,317,256 |
| 2022-05-13 | 5.770 | 5.840 | 5.650 | 5.750 | 5.520 | 56,115,056 |
| 2022-05-12 | 5.640 | 5.910 | 5.620 | 5.790 | 5.558 | 85,004,185 |
| 2022-05-11 | 5.860 | 5.910 | 5.640 | 5.640 | 5.414 | 112,650,165 |
| 2022-05-10 | 5.270 | 5.810 | 5.250 | 5.750 | 5.520 | 106,077,566 |
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.