Shaanxi Yanchang Petroleum Chemical Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.080 | 4.180 | 4.070 | 4.170 | 4.170 | 41,000,680 |
| 2024-10-24 | 4.100 | 4.100 | 4.060 | 4.090 | 4.090 | 21,447,680 |
| 2024-10-23 | 4.100 | 4.170 | 4.090 | 4.130 | 4.130 | 36,213,354 |
| 2024-10-22 | 4.140 | 4.150 | 4.100 | 4.130 | 4.130 | 34,896,774 |
| 2024-10-21 | 4.200 | 4.210 | 4.110 | 4.160 | 4.160 | 50,710,653 |
| 2024-10-18 | 4.150 | 4.250 | 4.050 | 4.180 | 4.180 | 73,335,942 |
| 2024-10-17 | 4.460 | 4.460 | 4.180 | 4.200 | 4.200 | 115,590,169 |
| 2024-10-16 | 4.190 | 4.430 | 4.160 | 4.400 | 4.400 | 134,825,022 |
| 2024-10-15 | 4.150 | 4.350 | 4.120 | 4.120 | 4.120 | 93,728,165 |
| 2024-10-14 | 4.200 | 4.290 | 4.090 | 4.280 | 4.280 | 90,816,001 |
| 2024-10-11 | 4.140 | 4.160 | 3.970 | 4.010 | 4.010 | 48,479,274 |
| 2024-10-10 | 3.990 | 4.280 | 3.930 | 4.140 | 4.140 | 85,085,886 |
| 2024-10-09 | 4.230 | 4.230 | 3.930 | 3.940 | 3.940 | 69,971,633 |
| 2024-10-08 | 4.570 | 4.570 | 4.100 | 4.290 | 4.290 | 98,229,747 |
| 2024-09-30 | 4.020 | 4.220 | 4.010 | 4.170 | 4.170 | 86,045,960 |
| 2024-09-27 | 3.920 | 3.950 | 3.850 | 3.900 | 3.900 | 33,502,350 |
| 2024-09-26 | 3.720 | 3.880 | 3.720 | 3.880 | 3.880 | 33,214,961 |
| 2024-09-25 | 3.670 | 3.810 | 3.660 | 3.730 | 3.730 | 32,289,621 |
| 2024-09-24 | 3.570 | 3.670 | 3.560 | 3.640 | 3.640 | 24,427,881 |
| 2024-09-23 | 3.550 | 3.560 | 3.520 | 3.550 | 3.550 | 10,518,845 |
| 2024-09-20 | 3.520 | 3.550 | 3.500 | 3.540 | 3.540 | 12,803,330 |
| 2024-09-19 | 3.470 | 3.540 | 3.450 | 3.530 | 3.530 | 14,191,341 |
| 2024-09-18 | 3.430 | 3.470 | 3.370 | 3.460 | 3.460 | 11,746,103 |
| 2024-09-13 | 3.400 | 3.440 | 3.380 | 3.420 | 3.420 | 8,643,836 |
| 2024-09-12 | 3.370 | 3.470 | 3.370 | 3.400 | 3.400 | 13,893,672 |
| 2024-09-11 | 3.390 | 3.390 | 3.350 | 3.360 | 3.360 | 7,706,454 |
| 2024-09-10 | 3.430 | 3.430 | 3.340 | 3.390 | 3.390 | 12,185,900 |
| 2024-09-09 | 3.450 | 3.450 | 3.380 | 3.410 | 3.410 | 10,654,300 |
| 2024-09-06 | 3.480 | 3.500 | 3.440 | 3.440 | 3.440 | 10,109,861 |
| 2024-09-05 | 3.430 | 3.470 | 3.430 | 3.470 | 3.470 | 9,059,230 |
| 2024-09-04 | 3.460 | 3.500 | 3.420 | 3.430 | 3.430 | 12,463,500 |
| 2024-09-03 | 3.500 | 3.530 | 3.470 | 3.480 | 3.480 | 14,409,601 |
| 2024-09-02 | 3.540 | 3.680 | 3.510 | 3.510 | 3.510 | 29,520,413 |
| 2024-08-30 | 3.410 | 3.490 | 3.380 | 3.450 | 3.450 | 15,720,136 |
| 2024-08-29 | 3.460 | 3.470 | 3.400 | 3.410 | 3.410 | 12,335,891 |
| 2024-08-28 | 3.480 | 3.510 | 3.460 | 3.470 | 3.470 | 6,869,860 |
| 2024-08-27 | 3.500 | 3.520 | 3.440 | 3.480 | 3.480 | 11,836,800 |
| 2024-08-26 | 3.460 | 3.550 | 3.460 | 3.510 | 3.510 | 18,361,431 |
| 2024-08-23 | 3.440 | 3.480 | 3.390 | 3.450 | 3.450 | 9,841,830 |
| 2024-08-22 | 3.460 | 3.480 | 3.420 | 3.430 | 3.430 | 6,410,800 |
| 2024-08-21 | 3.490 | 3.500 | 3.440 | 3.450 | 3.450 | 8,314,430 |
| 2024-08-20 | 3.570 | 3.570 | 3.480 | 3.490 | 3.490 | 10,026,360 |
| 2024-08-19 | 3.560 | 3.600 | 3.550 | 3.560 | 3.560 | 6,691,701 |
| 2024-08-16 | 3.600 | 3.600 | 3.550 | 3.560 | 3.560 | 6,927,300 |
| 2024-08-15 | 3.550 | 3.620 | 3.540 | 3.590 | 3.590 | 10,373,500 |
| 2024-08-14 | 3.590 | 3.630 | 3.550 | 3.560 | 3.560 | 8,073,040 |
| 2024-08-13 | 3.570 | 3.600 | 3.530 | 3.580 | 3.580 | 7,684,560 |
| 2024-08-12 | 3.610 | 3.610 | 3.540 | 3.560 | 3.560 | 6,524,700 |
| 2024-08-09 | 3.590 | 3.640 | 3.580 | 3.590 | 3.590 | 9,406,604 |
| 2024-08-08 | 3.570 | 3.590 | 3.540 | 3.580 | 3.580 | 7,213,650 |
| 2024-08-07 | 3.580 | 3.610 | 3.550 | 3.570 | 3.570 | 11,465,400 |
| 2024-08-06 | 3.570 | 3.600 | 3.550 | 3.590 | 3.590 | 10,190,100 |
| 2024-08-05 | 3.550 | 3.620 | 3.540 | 3.540 | 3.540 | 11,395,270 |
| 2024-08-02 | 3.590 | 3.620 | 3.560 | 3.580 | 3.580 | 8,032,300 |
| 2024-08-01 | 3.610 | 3.640 | 3.570 | 3.580 | 3.580 | 8,900,860 |
| 2024-07-31 | 3.500 | 3.620 | 3.500 | 3.610 | 3.610 | 16,095,350 |
| 2024-07-30 | 3.460 | 3.510 | 3.450 | 3.490 | 3.490 | 10,764,500 |
| 2024-07-29 | 3.430 | 3.480 | 3.400 | 3.460 | 3.460 | 10,170,488 |
| 2024-07-26 | 3.400 | 3.450 | 3.400 | 3.430 | 3.430 | 8,617,260 |
| 2024-07-25 | 3.380 | 3.430 | 3.360 | 3.400 | 3.400 | 8,837,040 |
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.