Shaanxi Yanchang Petroleum Chemical Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.980 | 4.190 | 3.950 | 4.170 | 4.170 | 94,237,834 |
| 2025-07-21 | 3.870 | 3.990 | 3.870 | 3.970 | 3.970 | 51,516,064 |
| 2025-07-18 | 3.840 | 3.850 | 3.820 | 3.830 | 3.830 | 15,093,138 |
| 2025-07-17 | 3.840 | 3.850 | 3.810 | 3.830 | 3.830 | 14,925,630 |
| 2025-07-16 | 3.920 | 3.930 | 3.890 | 3.910 | 3.910 | 14,259,881 |
| 2025-07-15 | 3.960 | 3.970 | 3.900 | 3.920 | 3.920 | 23,616,221 |
| 2025-07-14 | 3.960 | 3.990 | 3.950 | 3.960 | 3.960 | 18,661,334 |
| 2025-07-11 | 3.960 | 3.980 | 3.930 | 3.950 | 3.950 | 24,015,982 |
| 2025-07-10 | 3.890 | 3.960 | 3.890 | 3.950 | 3.950 | 26,640,711 |
| 2025-07-09 | 3.880 | 3.910 | 3.870 | 3.900 | 3.900 | 22,659,816 |
| 2025-07-08 | 3.880 | 3.890 | 3.850 | 3.880 | 3.880 | 14,441,500 |
| 2025-07-07 | 3.850 | 3.880 | 3.840 | 3.870 | 3.870 | 16,499,153 |
| 2025-07-04 | 3.850 | 3.870 | 3.840 | 3.850 | 3.850 | 19,121,233 |
| 2025-07-03 | 3.850 | 3.870 | 3.840 | 3.860 | 3.860 | 16,298,900 |
| 2025-07-02 | 3.810 | 3.860 | 3.810 | 3.850 | 3.850 | 22,511,280 |
| 2025-07-01 | 3.820 | 3.820 | 3.800 | 3.810 | 3.810 | 10,008,231 |
| 2025-06-30 | 3.830 | 3.840 | 3.810 | 3.810 | 3.810 | 13,929,870 |
| 2025-06-27 | 3.810 | 3.860 | 3.810 | 3.820 | 3.820 | 17,291,295 |
| 2025-06-26 | 3.830 | 3.840 | 3.810 | 3.820 | 3.820 | 13,074,376 |
| 2025-06-25 | 3.810 | 3.840 | 3.780 | 3.830 | 3.830 | 19,999,187 |
| 2025-06-24 | 3.750 | 3.810 | 3.740 | 3.800 | 3.800 | 17,068,161 |
| 2025-06-23 | 3.730 | 3.760 | 3.720 | 3.750 | 3.750 | 10,104,097 |
| 2025-06-20 | 3.740 | 3.760 | 3.730 | 3.740 | 3.740 | 8,913,000 |
| 2025-06-19 | 3.780 | 3.790 | 3.730 | 3.740 | 3.740 | 18,121,863 |
| 2025-06-18 | 3.800 | 3.800 | 3.770 | 3.780 | 3.780 | 12,161,978 |
| 2025-06-17 | 3.790 | 3.810 | 3.780 | 3.810 | 3.810 | 10,251,127 |
| 2025-06-16 | 3.780 | 3.800 | 3.780 | 3.790 | 3.790 | 10,954,637 |
| 2025-06-13 | 3.830 | 3.830 | 3.780 | 3.790 | 3.790 | 15,453,648 |
| 2025-06-12 | 3.850 | 3.850 | 3.810 | 3.820 | 3.820 | 13,738,300 |
| 2025-06-11 | 3.830 | 3.850 | 3.820 | 3.830 | 3.830 | 9,966,760 |
| 2025-06-10 | 3.850 | 3.860 | 3.800 | 3.820 | 3.820 | 19,222,800 |
| 2025-06-09 | 3.840 | 3.860 | 3.840 | 3.850 | 3.850 | 11,169,110 |
| 2025-06-06 | 3.810 | 3.850 | 3.810 | 3.850 | 3.850 | 16,915,880 |
| 2025-06-05 | 3.810 | 3.830 | 3.800 | 3.810 | 3.810 | 15,681,608 |
| 2025-06-04 | 3.800 | 3.820 | 3.790 | 3.810 | 3.810 | 17,889,310 |
| 2025-06-03 | 3.800 | 3.810 | 3.780 | 3.800 | 3.800 | 16,678,285 |
| 2025-05-30 | 3.820 | 3.830 | 3.790 | 3.810 | 3.810 | 13,384,165 |
| 2025-05-29 | 3.780 | 3.830 | 3.780 | 3.830 | 3.830 | 13,650,765 |
| 2025-05-28 | 3.790 | 3.800 | 3.770 | 3.780 | 3.780 | 13,961,071 |
| 2025-05-27 | 3.800 | 3.810 | 3.760 | 3.800 | 3.800 | 14,323,971 |
| 2025-05-26 | 3.830 | 3.840 | 3.790 | 3.800 | 3.800 | 21,701,508 |
| 2025-05-23 | 3.870 | 3.880 | 3.830 | 3.830 | 3.830 | 18,308,645 |
| 2025-05-22 | 3.890 | 3.890 | 3.850 | 3.870 | 3.870 | 18,307,182 |
| 2025-05-21 | 3.880 | 3.900 | 3.870 | 3.890 | 3.890 | 17,263,688 |
| 2025-05-20 | 3.870 | 3.880 | 3.860 | 3.880 | 3.880 | 12,479,270 |
| 2025-05-19 | 3.860 | 3.890 | 3.850 | 3.870 | 3.870 | 17,354,280 |
| 2025-05-16 | 3.880 | 3.890 | 3.860 | 3.880 | 3.880 | 16,727,600 |
| 2025-05-15 | 3.890 | 3.910 | 3.870 | 3.870 | 3.870 | 22,443,635 |
| 2025-05-14 | 3.910 | 3.920 | 3.870 | 3.910 | 3.910 | 30,645,999 |
| 2025-05-13 | 3.910 | 3.930 | 3.890 | 3.900 | 3.900 | 25,346,828 |
| 2025-05-12 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 21,600,325 |
| 2025-05-09 | 3.910 | 3.920 | 3.870 | 3.870 | 3.870 | 29,540,113 |
| 2025-05-08 | 3.920 | 3.930 | 3.900 | 3.910 | 3.910 | 28,699,930 |
| 2025-05-07 | 3.920 | 3.950 | 3.900 | 3.930 | 3.930 | 35,922,360 |
| 2025-05-06 | 3.920 | 3.930 | 3.880 | 3.910 | 3.910 | 47,279,770 |
| 2025-04-30 | 4.000 | 4.000 | 3.880 | 3.910 | 3.910 | 84,504,452 |
| 2025-04-29 | 4.200 | 4.230 | 4.150 | 4.190 | 4.190 | 17,414,570 |
| 2025-04-28 | 4.290 | 4.290 | 4.200 | 4.210 | 4.210 | 15,314,100 |
| 2025-04-25 | 4.240 | 4.290 | 4.220 | 4.270 | 4.270 | 15,409,570 |
| 2025-04-24 | 4.210 | 4.230 | 4.180 | 4.230 | 4.230 | 16,598,890 |
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.