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
2025-04-23	4.180	4.220	4.170	4.190	4.190	14,476,904
2025-04-22	4.130	4.210	4.110	4.190	4.190	23,097,098
2025-04-21	4.160	4.160	4.110	4.130	4.130	18,295,367
2025-04-18	4.090	4.160	4.090	4.160	4.160	17,984,152
2025-04-17	4.060	4.140	4.050	4.110	4.110	21,828,615
2025-04-16	4.060	4.090	4.040	4.080	4.080	15,564,250
2025-04-15	4.060	4.070	4.040	4.070	4.070	14,835,800
2025-04-14	4.080	4.090	4.040	4.060	4.060	21,292,600
2025-04-11	4.080	4.090	4.040	4.050	4.050	23,404,093
2025-04-10	4.110	4.140	4.080	4.100	4.100	31,682,769
2025-04-09	4.030	4.090	3.950	4.070	4.070	34,785,975
2025-04-08	3.980	4.140	3.980	4.080	4.080	47,548,100
2025-04-07	4.200	4.210	3.890	3.900	3.900	55,616,985
2025-04-03	4.270	4.350	4.260	4.320	4.320	20,840,000
2025-04-02	4.310	4.330	4.280	4.290	4.290	15,086,104
2025-04-01	4.290	4.350	4.270	4.310	4.310	18,578,653
2025-03-31	4.310	4.350	4.260	4.280	4.280	20,293,658
2025-03-28	4.360	4.380	4.290	4.320	4.320	18,287,421
2025-03-27	4.410	4.420	4.360	4.370	4.370	20,330,799
2025-03-26	4.430	4.440	4.400	4.410	4.410	19,001,140
2025-03-25	4.370	4.440	4.340	4.430	4.430	27,147,270
2025-03-24	4.330	4.400	4.310	4.370	4.370	31,787,337
2025-03-21	4.310	4.380	4.290	4.310	4.310	28,632,422
2025-03-20	4.300	4.330	4.280	4.310	4.310	16,720,909
2025-03-19	4.320	4.340	4.270	4.290	4.290	20,313,122
2025-03-18	4.350	4.370	4.310	4.340	4.340	17,479,009
2025-03-17	4.360	4.380	4.320	4.340	4.340	27,285,052
2025-03-14	4.250	4.340	4.230	4.340	4.340	36,724,356
2025-03-13	4.230	4.250	4.210	4.240	4.240	23,241,821
2025-03-12	4.180	4.240	4.160	4.220	4.220	26,152,134
2025-03-11	4.150	4.180	4.140	4.180	4.180	13,548,287
2025-03-10	4.190	4.200	4.150	4.170	4.170	18,154,189
2025-03-07	4.200	4.210	4.180	4.190	4.190	18,082,036
2025-03-06	4.230	4.240	4.170	4.210	4.210	26,428,615
2025-03-05	4.270	4.270	4.190	4.220	4.220	25,872,235
2025-03-04	4.260	4.280	4.200	4.250	4.250	22,703,861
2025-03-03	4.240	4.330	4.220	4.260	4.260	37,704,135
2025-02-28	4.250	4.280	4.200	4.220	4.220	22,895,481
2025-02-27	4.290	4.310	4.220	4.260	4.260	24,287,776
2025-02-26	4.220	4.330	4.210	4.290	4.290	24,854,732
2025-02-25	4.380	4.380	4.230	4.240	4.240	33,820,625
2025-02-24	4.180	4.350	4.150	4.330	4.330	50,600,286
2025-02-21	4.200	4.210	4.140	4.180	4.180	19,395,178
2025-02-20	4.220	4.220	4.160	4.170	4.170	22,393,037
2025-02-19	4.230	4.260	4.200	4.220	4.220	20,227,180
2025-02-18	4.250	4.280	4.200	4.230	4.230	20,599,061
2025-02-17	4.260	4.280	4.220	4.260	4.260	19,839,855
2025-02-14	4.260	4.290	4.210	4.240	4.240	22,278,020
2025-02-13	4.280	4.320	4.260	4.270	4.270	27,314,559
2025-02-12	4.240	4.280	4.220	4.250	4.250	17,283,451
2025-02-11	4.280	4.300	4.200	4.240	4.240	20,076,030
2025-02-10	4.310	4.340	4.270	4.270	4.270	22,265,501
2025-02-07	4.230	4.330	4.210	4.290	4.290	27,339,655
2025-02-06	4.200	4.250	4.160	4.230	4.230	18,479,312
2025-02-05	4.340	4.360	4.200	4.210	4.210	27,873,450
2025-01-27	4.290	4.380	4.290	4.340	4.340	17,971,600
2025-01-24	4.230	4.310	4.220	4.280	4.280	21,906,007
2025-01-23	4.240	4.300	4.220	4.240	4.240	21,158,747
2025-01-22	4.210	4.230	4.160	4.200	4.200	14,215,647
2025-01-21	4.290	4.290	4.200	4.230	4.230	14,643,960

← NewerPage 7 of 21 · 1,216 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.