Shaanxi Yanchang Petroleum Chemical Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.260 | 4.320 | 4.250 | 4.260 | 4.260 | 16,485,200 |
| 2025-01-17 | 4.220 | 4.280 | 4.190 | 4.260 | 4.260 | 17,916,327 |
| 2025-01-16 | 4.200 | 4.290 | 4.200 | 4.230 | 4.230 | 21,259,527 |
| 2025-01-15 | 4.230 | 4.240 | 4.170 | 4.200 | 4.200 | 21,769,561 |
| 2025-01-14 | 4.160 | 4.240 | 4.140 | 4.230 | 4.230 | 20,040,899 |
| 2025-01-13 | 4.120 | 4.180 | 4.090 | 4.130 | 4.130 | 16,271,301 |
| 2025-01-10 | 4.190 | 4.210 | 4.150 | 4.150 | 4.150 | 15,148,874 |
| 2025-01-09 | 4.220 | 4.230 | 4.160 | 4.190 | 4.190 | 17,611,794 |
| 2025-01-08 | 4.280 | 4.300 | 4.150 | 4.240 | 4.240 | 22,482,274 |
| 2025-01-07 | 4.310 | 4.320 | 4.230 | 4.280 | 4.280 | 19,253,715 |
| 2025-01-06 | 4.250 | 4.330 | 4.220 | 4.310 | 4.310 | 20,595,392 |
| 2025-01-03 | 4.340 | 4.400 | 4.240 | 4.260 | 4.260 | 27,646,646 |
| 2025-01-02 | 4.480 | 4.510 | 4.290 | 4.320 | 4.320 | 35,824,134 |
| 2024-12-31 | 4.540 | 4.600 | 4.460 | 4.480 | 4.480 | 24,715,656 |
| 2024-12-30 | 4.490 | 4.550 | 4.470 | 4.540 | 4.540 | 21,657,265 |
| 2024-12-27 | 4.430 | 4.510 | 4.410 | 4.500 | 4.500 | 25,455,283 |
| 2024-12-26 | 4.460 | 4.480 | 4.420 | 4.430 | 4.430 | 19,709,588 |
| 2024-12-25 | 4.500 | 4.520 | 4.430 | 4.480 | 4.480 | 17,483,996 |
| 2024-12-24 | 4.420 | 4.490 | 4.410 | 4.480 | 4.480 | 19,944,510 |
| 2024-12-23 | 4.450 | 4.480 | 4.400 | 4.410 | 4.410 | 23,162,030 |
| 2024-12-20 | 4.500 | 4.530 | 4.430 | 4.440 | 4.440 | 24,424,901 |
| 2024-12-19 | 4.460 | 4.530 | 4.420 | 4.520 | 4.520 | 21,882,849 |
| 2024-12-18 | 4.540 | 4.590 | 4.490 | 4.500 | 4.500 | 20,830,705 |
| 2024-12-17 | 4.550 | 4.570 | 4.470 | 4.500 | 4.500 | 25,290,186 |
| 2024-12-16 | 4.560 | 4.620 | 4.540 | 4.560 | 4.560 | 29,384,799 |
| 2024-12-13 | 4.690 | 4.690 | 4.550 | 4.560 | 4.560 | 38,034,363 |
| 2024-12-12 | 4.690 | 4.710 | 4.620 | 4.700 | 4.700 | 28,508,300 |
| 2024-12-11 | 4.650 | 4.740 | 4.630 | 4.690 | 4.690 | 36,545,230 |
| 2024-12-10 | 4.780 | 4.800 | 4.610 | 4.610 | 4.610 | 42,982,664 |
| 2024-12-09 | 4.700 | 4.770 | 4.630 | 4.650 | 4.650 | 32,432,700 |
| 2024-12-06 | 4.540 | 4.710 | 4.540 | 4.690 | 4.690 | 38,699,800 |
| 2024-12-05 | 4.570 | 4.580 | 4.510 | 4.530 | 4.530 | 28,075,217 |
| 2024-12-04 | 4.630 | 4.650 | 4.560 | 4.590 | 4.590 | 27,808,077 |
| 2024-12-03 | 4.630 | 4.660 | 4.570 | 4.650 | 4.650 | 26,463,140 |
| 2024-12-02 | 4.530 | 4.660 | 4.520 | 4.620 | 4.620 | 33,362,100 |
| 2024-11-29 | 4.430 | 4.560 | 4.430 | 4.530 | 4.530 | 31,436,150 |
| 2024-11-28 | 4.400 | 4.490 | 4.390 | 4.440 | 4.440 | 25,969,800 |
| 2024-11-27 | 4.370 | 4.430 | 4.280 | 4.430 | 4.430 | 34,896,350 |
| 2024-11-26 | 4.400 | 4.420 | 4.360 | 4.380 | 4.380 | 22,665,100 |
| 2024-11-25 | 4.460 | 4.480 | 4.350 | 4.400 | 4.400 | 33,935,649 |
| 2024-11-22 | 4.610 | 4.650 | 4.440 | 4.450 | 4.450 | 38,536,038 |
| 2024-11-21 | 4.660 | 4.690 | 4.590 | 4.630 | 4.630 | 29,525,928 |
| 2024-11-20 | 4.690 | 4.710 | 4.620 | 4.670 | 4.670 | 41,186,735 |
| 2024-11-19 | 4.660 | 4.740 | 4.610 | 4.710 | 4.710 | 45,518,500 |
| 2024-11-18 | 4.710 | 4.850 | 4.680 | 4.690 | 4.690 | 75,272,482 |
| 2024-11-15 | 4.630 | 4.700 | 4.580 | 4.590 | 4.590 | 35,463,900 |
| 2024-11-14 | 4.760 | 4.800 | 4.620 | 4.640 | 4.640 | 43,156,715 |
| 2024-11-13 | 4.750 | 4.850 | 4.710 | 4.770 | 4.770 | 44,116,562 |
| 2024-11-12 | 4.900 | 4.930 | 4.740 | 4.780 | 4.780 | 74,006,188 |
| 2024-11-11 | 4.950 | 5.220 | 4.840 | 4.900 | 4.900 | 108,614,036 |
| 2024-11-08 | 5.030 | 5.090 | 4.830 | 4.870 | 4.870 | 86,632,996 |
| 2024-11-07 | 4.810 | 5.070 | 4.760 | 5.000 | 5.000 | 104,910,679 |
| 2024-11-06 | 4.830 | 4.880 | 4.710 | 4.830 | 4.830 | 88,514,454 |
| 2024-11-05 | 4.670 | 4.920 | 4.650 | 4.880 | 4.880 | 97,065,912 |
| 2024-11-04 | 4.780 | 4.820 | 4.580 | 4.680 | 4.680 | 107,343,018 |
| 2024-11-01 | 4.540 | 4.950 | 4.540 | 4.820 | 4.820 | 191,188,882 |
| 2024-10-31 | 4.260 | 4.540 | 4.250 | 4.540 | 4.540 | 136,499,992 |
| 2024-10-30 | 4.120 | 4.170 | 4.090 | 4.130 | 4.130 | 29,385,858 |
| 2024-10-29 | 4.260 | 4.290 | 4.110 | 4.120 | 4.120 | 37,971,100 |
| 2024-10-28 | 4.170 | 4.270 | 4.130 | 4.260 | 4.260 | 44,048,269 |
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.