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
2022-02-07	5.290	5.760	5.240	5.760	5.530	128,575,220
2022-01-28	5.220	5.390	5.000	5.240	5.030	103,252,321
2022-01-27	5.010	5.330	4.880	5.240	5.030	95,771,107
2022-01-26	4.900	5.050	4.870	5.030	4.829	44,476,125
2022-01-25	5.130	5.190	4.860	4.890	4.694	52,672,052
2022-01-24	5.000	5.290	4.980	5.190	4.982	50,364,901
2022-01-21	5.110	5.140	5.010	5.030	4.829	29,103,080
2022-01-20	5.280	5.340	5.090	5.110	4.906	50,165,730
2022-01-19	5.200	5.450	5.150	5.280	5.069	88,354,965
2022-01-18	4.940	5.240	4.860	5.180	4.973	75,160,118
2022-01-17	4.850	4.980	4.850	4.940	4.742	29,098,420
2022-01-14	5.020	5.030	4.880	4.900	4.704	41,655,589
2022-01-13	5.050	5.120	4.990	5.030	4.829	39,873,840
2022-01-12	5.220	5.220	5.020	5.100	4.896	59,675,566
2022-01-11	5.080	5.320	5.080	5.220	5.011	74,621,002
2022-01-10	5.000	5.160	4.990	5.070	4.867	50,235,314
2022-01-07	4.970	5.120	4.960	4.990	4.790	64,188,025
2022-01-06	4.720	5.030	4.710	5.020	4.819	71,586,270
2022-01-05	4.860	4.870	4.710	4.750	4.560	35,013,821
2022-01-04	4.780	4.880	4.760	4.860	4.666	34,316,170
2021-12-31	4.720	4.840	4.710	4.800	4.608	32,789,190
2021-12-30	4.700	4.790	4.700	4.720	4.531	30,033,106
2021-12-29	4.810	4.840	4.720	4.720	4.531	32,228,867
2021-12-28	4.770	4.830	4.700	4.830	4.637	31,263,554
2021-12-27	4.790	4.860	4.690	4.770	4.579	33,201,254
2021-12-24	4.870	4.930	4.800	4.810	4.618	39,330,943
2021-12-23	4.930	4.950	4.830	4.890	4.694	50,540,107
2021-12-22	5.230	5.230	4.960	5.000	4.800	78,114,557
2021-12-21	4.960	5.230	4.810	5.230	5.021	93,059,558
2021-12-20	4.850	4.980	4.740	4.930	4.733	100,063,975
2021-12-17	4.600	4.760	4.600	4.670	4.483	56,808,697
2021-12-16	4.530	4.600	4.510	4.590	4.406	38,155,731
2021-12-15	4.410	4.630	4.400	4.520	4.339	38,524,110
2021-12-14	4.510	4.510	4.410	4.430	4.253	25,274,298
2021-12-13	4.520	4.610	4.510	4.510	4.330	29,801,638
2021-12-10	4.500	4.530	4.460	4.470	4.291	19,613,571
2021-12-09	4.510	4.530	4.460	4.500	4.320	22,164,690
2021-12-08	4.550	4.590	4.500	4.510	4.330	25,648,192
2021-12-07	4.500	4.640	4.450	4.530	4.349	41,622,384
2021-12-06	4.650	4.670	4.510	4.510	4.330	35,001,200
2021-12-03	4.580	4.620	4.520	4.610	4.426	34,728,530
2021-12-02	4.480	4.650	4.470	4.590	4.406	49,330,486
2021-12-01	4.500	4.500	4.410	4.470	4.291	30,212,135
2021-11-30	4.390	4.610	4.380	4.450	4.272	38,359,791
2021-11-29	4.260	4.390	4.230	4.370	4.195	27,043,230
2021-11-26	4.410	4.410	4.300	4.320	4.147	31,950,350
2021-11-25	4.340	4.480	4.320	4.410	4.234	37,197,539
2021-11-24	4.370	4.380	4.320	4.340	4.166	19,347,402
2021-11-23	4.350	4.420	4.320	4.380	4.205	28,957,460
2021-11-22	4.380	4.380	4.310	4.360	4.186	19,764,803
2021-11-19	4.330	4.390	4.300	4.380	4.205	20,443,932
2021-11-18	4.370	4.420	4.330	4.360	4.186	20,690,916
2021-11-17	4.300	4.390	4.290	4.370	4.195	18,246,207
2021-11-16	4.360	4.370	4.280	4.300	4.128	20,226,565
2021-11-15	4.290	4.410	4.250	4.360	4.186	27,379,614
2021-11-12	4.380	4.420	4.290	4.300	4.128	25,343,562
2021-11-11	4.240	4.410	4.230	4.400	4.224	32,790,594
2021-11-10	4.220	4.270	4.140	4.260	4.090	20,233,530
2021-11-09	4.230	4.300	4.200	4.250	4.080	14,676,624
2021-11-08	4.230	4.270	4.160	4.230	4.061	17,199,290

← NewerPage 20 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.