Shaanxi Yanchang Petroleum Chemical Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.190 | 5.420 | 5.190 | 5.360 | 5.146 | 58,434,203 |
| 2022-05-06 | 5.220 | 5.330 | 5.140 | 5.210 | 5.002 | 59,385,040 |
| 2022-05-05 | 5.600 | 5.640 | 5.390 | 5.450 | 5.232 | 76,154,440 |
| 2022-04-29 | 5.320 | 5.520 | 5.260 | 5.470 | 5.251 | 83,617,448 |
| 2022-04-28 | 5.170 | 5.430 | 5.090 | 5.340 | 5.126 | 92,432,649 |
| 2022-04-27 | 5.170 | 5.320 | 5.000 | 5.270 | 5.059 | 103,867,708 |
| 2022-04-26 | 4.800 | 5.200 | 4.800 | 5.120 | 4.915 | 75,028,204 |
| 2022-04-25 | 4.800 | 5.170 | 4.740 | 4.820 | 4.627 | 65,636,076 |
| 2022-04-22 | 4.760 | 4.980 | 4.720 | 4.930 | 4.733 | 36,525,895 |
| 2022-04-21 | 5.200 | 5.200 | 4.800 | 4.830 | 4.637 | 57,275,723 |
| 2022-04-20 | 5.440 | 5.500 | 5.140 | 5.180 | 4.973 | 48,956,369 |
| 2022-04-19 | 5.350 | 5.510 | 5.280 | 5.490 | 5.270 | 34,224,702 |
| 2022-04-18 | 5.400 | 5.570 | 5.260 | 5.360 | 5.146 | 40,026,275 |
| 2022-04-15 | 5.750 | 5.870 | 5.400 | 5.440 | 5.222 | 57,966,002 |
| 2022-04-14 | 5.630 | 5.850 | 5.530 | 5.780 | 5.549 | 62,079,050 |
| 2022-04-13 | 5.960 | 6.000 | 5.500 | 5.580 | 5.357 | 92,065,456 |
| 2022-04-12 | 6.040 | 6.250 | 5.930 | 6.100 | 5.856 | 84,344,982 |
| 2022-04-11 | 6.260 | 6.420 | 6.050 | 6.100 | 5.856 | 114,140,291 |
| 2022-04-08 | 5.850 | 6.300 | 5.850 | 6.200 | 5.952 | 141,852,948 |
| 2022-04-07 | 5.860 | 5.990 | 5.810 | 5.830 | 5.597 | 46,856,777 |
| 2022-04-06 | 5.750 | 5.950 | 5.620 | 5.930 | 5.693 | 63,299,930 |
| 2022-04-01 | 5.840 | 5.840 | 5.700 | 5.760 | 5.530 | 42,755,017 |
| 2022-03-31 | 5.880 | 6.010 | 5.820 | 5.890 | 5.654 | 50,373,398 |
| 2022-03-30 | 5.720 | 5.980 | 5.670 | 5.880 | 5.645 | 76,712,753 |
| 2022-03-29 | 5.850 | 5.860 | 5.660 | 5.720 | 5.491 | 60,775,349 |
| 2022-03-28 | 5.470 | 5.920 | 5.340 | 5.910 | 5.674 | 83,224,694 |
| 2022-03-25 | 5.540 | 5.650 | 5.420 | 5.560 | 5.338 | 42,051,904 |
| 2022-03-24 | 5.570 | 5.670 | 5.490 | 5.570 | 5.347 | 34,099,475 |
| 2022-03-23 | 5.590 | 5.710 | 5.510 | 5.610 | 5.386 | 39,212,902 |
| 2022-03-22 | 5.610 | 5.720 | 5.540 | 5.610 | 5.386 | 40,030,564 |
| 2022-03-21 | 5.520 | 5.680 | 5.470 | 5.590 | 5.366 | 49,150,123 |
| 2022-03-18 | 5.250 | 5.530 | 5.210 | 5.530 | 5.309 | 62,447,145 |
| 2022-03-17 | 5.350 | 5.460 | 5.230 | 5.280 | 5.069 | 54,851,350 |
| 2022-03-16 | 5.200 | 5.360 | 5.060 | 5.310 | 5.098 | 48,651,589 |
| 2022-03-15 | 5.520 | 5.610 | 5.160 | 5.160 | 4.954 | 68,939,251 |
| 2022-03-14 | 5.560 | 5.730 | 5.500 | 5.570 | 5.347 | 41,114,318 |
| 2022-03-11 | 5.580 | 5.660 | 5.420 | 5.600 | 5.376 | 41,873,162 |
| 2022-03-10 | 5.800 | 5.870 | 5.650 | 5.730 | 5.501 | 46,919,112 |
| 2022-03-09 | 5.580 | 5.730 | 5.340 | 5.680 | 5.453 | 60,507,619 |
| 2022-03-08 | 5.820 | 5.830 | 5.540 | 5.580 | 5.357 | 59,989,121 |
| 2022-03-07 | 5.820 | 5.990 | 5.760 | 5.870 | 5.635 | 42,222,296 |
| 2022-03-04 | 6.090 | 6.100 | 5.830 | 5.870 | 5.635 | 49,096,360 |
| 2022-03-03 | 6.020 | 6.260 | 5.980 | 6.160 | 5.914 | 57,117,840 |
| 2022-03-02 | 5.850 | 6.110 | 5.810 | 6.000 | 5.760 | 53,647,760 |
| 2022-03-01 | 5.770 | 5.980 | 5.740 | 5.920 | 5.683 | 65,707,006 |
| 2022-02-28 | 6.050 | 6.060 | 5.680 | 5.740 | 5.510 | 66,526,144 |
| 2022-02-25 | 6.030 | 6.290 | 5.970 | 6.100 | 5.856 | 62,431,164 |
| 2022-02-24 | 6.350 | 6.370 | 5.920 | 6.080 | 5.837 | 101,293,977 |
| 2022-02-23 | 6.780 | 6.780 | 6.260 | 6.550 | 6.288 | 145,268,198 |
| 2022-02-22 | 7.100 | 7.140 | 6.740 | 6.960 | 6.682 | 126,560,670 |
| 2022-02-21 | 6.430 | 7.140 | 6.330 | 7.140 | 6.854 | 170,852,395 |
| 2022-02-18 | 6.000 | 6.680 | 5.920 | 6.490 | 6.230 | 144,827,249 |
| 2022-02-17 | 6.250 | 6.320 | 6.010 | 6.070 | 5.827 | 86,972,607 |
| 2022-02-16 | 6.100 | 6.450 | 6.030 | 6.340 | 6.086 | 106,720,483 |
| 2022-02-15 | 6.070 | 6.220 | 5.870 | 6.100 | 5.856 | 81,004,511 |
| 2022-02-14 | 5.870 | 6.370 | 5.820 | 6.060 | 5.818 | 109,071,223 |
| 2022-02-11 | 6.070 | 6.270 | 5.890 | 5.950 | 5.712 | 99,108,980 |
| 2022-02-10 | 6.000 | 6.320 | 5.950 | 6.220 | 5.971 | 123,124,862 |
| 2022-02-09 | 6.060 | 6.270 | 5.890 | 6.060 | 5.818 | 130,055,563 |
| 2022-02-08 | 5.800 | 6.340 | 5.670 | 6.170 | 5.923 | 214,125,628 |
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.