Tangshan Sanyou Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.420 | 5.440 | 5.320 | 5.350 | 5.350 | 15,640,712 |
| 2024-07-23 | 5.530 | 5.620 | 5.420 | 5.420 | 5.420 | 18,858,768 |
| 2024-07-22 | 5.510 | 5.570 | 5.490 | 5.520 | 5.520 | 18,598,794 |
| 2024-07-19 | 5.600 | 5.630 | 5.470 | 5.500 | 5.500 | 20,220,016 |
| 2024-07-18 | 5.600 | 5.660 | 5.540 | 5.650 | 5.650 | 16,156,300 |
| 2024-07-17 | 5.660 | 5.680 | 5.600 | 5.640 | 5.640 | 17,994,757 |
| 2024-07-16 | 5.730 | 5.750 | 5.610 | 5.690 | 5.690 | 24,899,106 |
| 2024-07-15 | 5.740 | 5.810 | 5.680 | 5.760 | 5.760 | 23,530,708 |
| 2024-07-12 | 5.700 | 5.780 | 5.670 | 5.760 | 5.760 | 23,858,063 |
| 2024-07-11 | 5.580 | 5.730 | 5.530 | 5.700 | 5.700 | 31,073,792 |
| 2024-07-10 | 5.540 | 5.570 | 5.380 | 5.510 | 5.510 | 38,909,689 |
| 2024-07-09 | 5.320 | 5.500 | 5.300 | 5.470 | 5.470 | 26,235,160 |
| 2024-07-08 | 5.400 | 5.440 | 5.330 | 5.340 | 5.340 | 19,988,126 |
| 2024-07-05 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2024-07-04 | 5.300 | 5.330 | 5.220 | 5.270 | 5.270 | 21,481,550 |
| 2024-07-03 | 5.300 | 5.470 | 5.240 | 5.320 | 5.320 | 27,202,725 |
| 2024-07-02 | 5.290 | 5.340 | 5.180 | 5.250 | 5.250 | 22,846,946 |
| 2024-07-01 | 5.000 | 5.360 | 5.000 | 5.290 | 5.290 | 32,835,463 |
| 2024-06-28 | 4.990 | 5.090 | 4.970 | 5.020 | 5.020 | 16,001,700 |
| 2024-06-27 | 5.140 | 5.140 | 4.980 | 5.000 | 5.000 | 17,918,700 |
| 2024-06-26 | 5.100 | 5.160 | 5.030 | 5.150 | 5.150 | 14,627,552 |
| 2024-06-25 | 4.980 | 5.160 | 4.960 | 5.100 | 5.100 | 19,945,937 |
| 2024-06-24 | 5.050 | 5.070 | 4.930 | 4.980 | 4.980 | 14,655,600 |
| 2024-06-21 | 5.070 | 5.200 | 5.060 | 5.130 | 5.130 | 13,984,612 |
| 2024-06-20 | 5.180 | 5.240 | 5.040 | 5.090 | 5.090 | 16,059,531 |
| 2024-06-19 | 5.270 | 5.310 | 5.180 | 5.190 | 5.190 | 12,675,746 |
| 2024-06-18 | 5.120 | 5.310 | 5.100 | 5.270 | 5.270 | 19,568,600 |
| 2024-06-17 | 5.150 | 5.190 | 5.110 | 5.120 | 5.120 | 14,051,442 |
| 2024-06-14 | 5.120 | 5.190 | 5.030 | 5.170 | 5.170 | 25,454,700 |
| 2024-06-13 | 5.250 | 5.260 | 5.090 | 5.120 | 5.120 | 23,466,157 |
| 2024-06-12 | 5.300 | 5.320 | 5.220 | 5.250 | 5.250 | 17,238,409 |
| 2024-06-11 | 5.370 | 5.410 | 5.260 | 5.300 | 5.300 | 15,969,488 |
| 2024-06-07 | 5.340 | 5.440 | 5.330 | 5.420 | 5.420 | 15,530,040 |
| 2024-06-06 | 5.400 | 5.460 | 5.260 | 5.280 | 5.280 | 15,954,941 |
| 2024-06-05 | 5.410 | 5.490 | 5.380 | 5.400 | 5.400 | 14,139,000 |
| 2024-06-04 | 5.420 | 5.490 | 5.350 | 5.480 | 5.480 | 15,066,480 |
| 2024-06-03 | 5.540 | 5.550 | 5.380 | 5.430 | 5.430 | 23,147,980 |
| 2024-05-31 | 5.640 | 5.690 | 5.540 | 5.550 | 5.550 | 22,943,600 |
| 2024-05-30 | 5.670 | 5.830 | 5.650 | 5.660 | 5.660 | 22,048,502 |
| 2024-05-29 | 5.630 | 5.720 | 5.620 | 5.700 | 5.700 | 15,434,363 |
| 2024-05-28 | 5.730 | 5.770 | 5.650 | 5.670 | 5.670 | 17,482,900 |
| 2024-05-27 | 5.750 | 5.810 | 5.660 | 5.760 | 5.760 | 15,699,102 |
| 2024-05-24 | 5.630 | 5.820 | 5.630 | 5.750 | 5.750 | 22,164,103 |
| 2024-05-23 | 5.830 | 5.830 | 5.650 | 5.670 | 5.670 | 24,472,002 |
| 2024-05-22 | 5.900 | 5.960 | 5.830 | 5.850 | 5.850 | 20,205,502 |
| 2024-05-21 | 5.920 | 6.000 | 5.830 | 5.880 | 5.880 | 32,180,602 |
| 2024-05-20 | 5.900 | 6.130 | 5.870 | 5.960 | 5.960 | 48,857,383 |
| 2024-05-17 | 5.730 | 5.850 | 5.660 | 5.850 | 5.850 | 33,435,321 |
| 2024-05-16 | 5.630 | 5.740 | 5.600 | 5.670 | 5.670 | 22,124,350 |
| 2024-05-15 | 5.630 | 5.720 | 5.530 | 5.620 | 5.620 | 20,997,500 |
| 2024-05-14 | 5.650 | 5.730 | 5.630 | 5.640 | 5.640 | 17,549,400 |
| 2024-05-13 | 5.680 | 5.710 | 5.610 | 5.640 | 5.640 | 19,877,584 |
| 2024-05-10 | 5.710 | 5.750 | 5.660 | 5.690 | 5.690 | 20,084,774 |
| 2024-05-09 | 5.670 | 5.790 | 5.660 | 5.700 | 5.700 | 25,514,824 |
| 2024-05-08 | 5.750 | 5.810 | 5.670 | 5.680 | 5.680 | 30,455,728 |
| 2024-05-07 | 5.750 | 5.820 | 5.720 | 5.790 | 5.790 | 34,585,399 |
| 2024-05-06 | 5.600 | 5.770 | 5.550 | 5.750 | 5.750 | 43,084,664 |
| 2024-04-30 | 5.550 | 5.640 | 5.500 | 5.530 | 5.530 | 28,871,275 |
| 2024-04-29 | 5.490 | 5.600 | 5.420 | 5.600 | 5.600 | 36,354,350 |
| 2024-04-26 | 5.440 | 5.530 | 5.390 | 5.500 | 5.500 | 28,233,702 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 0.1460 CNY |
| 2022-05-19 | 0.2450 CNY |
| 2021-06-18 | 0.2450 CNY |
| 2020-07-08 | 0.1660 CNY |
| 2019-06-12 | 0.2310 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.