Tangshan Sanyou Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.360 | 5.530 | 5.350 | 5.480 | 5.480 | 23,225,846 |
| 2024-04-24 | 5.360 | 5.370 | 5.270 | 5.340 | 5.340 | 13,910,447 |
| 2024-04-23 | 5.440 | 5.470 | 5.300 | 5.310 | 5.310 | 18,601,000 |
| 2024-04-22 | 5.500 | 5.540 | 5.430 | 5.440 | 5.440 | 19,555,481 |
| 2024-04-19 | 5.380 | 5.590 | 5.370 | 5.500 | 5.500 | 32,100,875 |
| 2024-04-18 | 5.480 | 5.550 | 5.380 | 5.430 | 5.430 | 28,481,773 |
| 2024-04-17 | 5.270 | 5.370 | 5.260 | 5.350 | 5.350 | 20,171,998 |
| 2024-04-16 | 5.340 | 5.440 | 5.230 | 5.240 | 5.240 | 25,794,496 |
| 2024-04-15 | 5.390 | 5.430 | 5.250 | 5.370 | 5.370 | 21,492,001 |
| 2024-04-12 | 5.400 | 5.460 | 5.320 | 5.390 | 5.390 | 18,046,650 |
| 2024-04-11 | 5.340 | 5.520 | 5.290 | 5.460 | 5.460 | 24,829,200 |
| 2024-04-10 | 5.320 | 5.420 | 5.320 | 5.370 | 5.370 | 24,533,091 |
| 2024-04-09 | 5.300 | 5.350 | 5.240 | 5.330 | 5.330 | 21,335,535 |
| 2024-04-08 | 5.310 | 5.430 | 5.240 | 5.270 | 5.270 | 34,983,104 |
| 2024-04-03 | 5.220 | 5.350 | 5.210 | 5.350 | 5.350 | 34,708,642 |
| 2024-04-02 | 5.070 | 5.210 | 5.050 | 5.210 | 5.210 | 33,937,960 |
| 2024-04-01 | 4.910 | 5.070 | 4.910 | 5.060 | 5.060 | 25,158,170 |
| 2024-03-29 | 4.820 | 4.900 | 4.820 | 4.900 | 4.900 | 7,489,289 |
| 2024-03-28 | 4.780 | 4.870 | 4.780 | 4.840 | 4.840 | 14,351,138 |
| 2024-03-27 | 4.840 | 4.910 | 4.790 | 4.800 | 4.800 | 15,690,058 |
| 2024-03-26 | 4.880 | 4.930 | 4.800 | 4.870 | 4.870 | 16,577,269 |
| 2024-03-25 | 4.920 | 4.990 | 4.890 | 4.900 | 4.900 | 16,741,297 |
| 2024-03-22 | 5.030 | 5.040 | 4.940 | 4.940 | 4.940 | 17,986,470 |
| 2024-03-21 | 5.060 | 5.090 | 5.020 | 5.040 | 5.040 | 14,580,706 |
| 2024-03-20 | 5.060 | 5.090 | 5.040 | 5.070 | 5.070 | 13,862,466 |
| 2024-03-19 | 5.060 | 5.110 | 5.050 | 5.060 | 5.060 | 12,625,348 |
| 2024-03-18 | 5.090 | 5.100 | 5.030 | 5.090 | 5.090 | 18,634,948 |
| 2024-03-15 | 5.010 | 5.090 | 4.940 | 5.080 | 5.080 | 24,561,961 |
| 2024-03-14 | 5.030 | 5.110 | 4.990 | 5.020 | 5.020 | 22,417,000 |
| 2024-03-13 | 5.080 | 5.090 | 5.020 | 5.040 | 5.040 | 15,278,800 |
| 2024-03-12 | 5.100 | 5.120 | 5.050 | 5.090 | 5.090 | 20,131,600 |
| 2024-03-11 | 5.120 | 5.140 | 5.020 | 5.100 | 5.100 | 17,228,010 |
| 2024-03-08 | 5.100 | 5.150 | 5.070 | 5.110 | 5.110 | 11,380,300 |
| 2024-03-07 | 5.070 | 5.240 | 5.070 | 5.140 | 5.140 | 19,916,400 |
| 2024-03-06 | 5.010 | 5.120 | 5.000 | 5.070 | 5.070 | 13,784,811 |
| 2024-03-05 | 5.110 | 5.120 | 5.010 | 5.030 | 5.030 | 16,554,200 |
| 2024-03-04 | 5.200 | 5.200 | 5.080 | 5.130 | 5.130 | 22,511,858 |
| 2024-03-01 | 5.210 | 5.270 | 5.170 | 5.210 | 5.210 | 19,830,207 |
| 2024-02-29 | 5.120 | 5.220 | 5.100 | 5.220 | 5.220 | 21,415,170 |
| 2024-02-28 | 5.190 | 5.320 | 5.130 | 5.130 | 5.130 | 28,602,900 |
| 2024-02-27 | 5.160 | 5.210 | 5.130 | 5.200 | 5.200 | 17,835,720 |
| 2024-02-26 | 5.210 | 5.250 | 5.140 | 5.170 | 5.170 | 18,168,800 |
| 2024-02-23 | 5.230 | 5.260 | 5.150 | 5.210 | 5.210 | 14,474,700 |
| 2024-02-22 | 5.240 | 5.280 | 5.170 | 5.230 | 5.230 | 14,232,073 |
| 2024-02-21 | 5.190 | 5.400 | 5.110 | 5.220 | 5.220 | 24,774,550 |
| 2024-02-20 | 5.240 | 5.240 | 5.120 | 5.200 | 5.200 | 17,123,561 |
| 2024-02-19 | 5.280 | 5.360 | 5.200 | 5.230 | 5.230 | 25,394,048 |
| 2024-02-08 | 5.180 | 5.370 | 5.150 | 5.260 | 5.260 | 33,631,858 |
| 2024-02-07 | 4.820 | 5.160 | 4.760 | 5.130 | 5.130 | 33,540,253 |
| 2024-02-06 | 4.490 | 4.900 | 4.420 | 4.820 | 4.820 | 29,249,156 |
| 2024-02-05 | 4.770 | 4.820 | 4.360 | 4.590 | 4.590 | 33,292,200 |
| 2024-02-02 | 5.080 | 5.080 | 4.640 | 4.780 | 4.780 | 24,130,036 |
| 2024-02-01 | 5.000 | 5.090 | 4.930 | 4.980 | 4.980 | 20,545,015 |
| 2024-01-31 | 5.150 | 5.230 | 5.010 | 5.030 | 5.030 | 17,853,886 |
| 2024-01-30 | 5.200 | 5.320 | 5.110 | 5.130 | 5.130 | 13,149,599 |
| 2024-01-29 | 5.290 | 5.310 | 5.200 | 5.220 | 5.220 | 12,129,459 |
| 2024-01-26 | 5.260 | 5.330 | 5.230 | 5.280 | 5.280 | 10,312,672 |
| 2024-01-25 | 5.050 | 5.250 | 5.020 | 5.250 | 5.250 | 17,095,727 |
| 2024-01-24 | 5.000 | 5.060 | 4.850 | 5.040 | 5.040 | 16,841,107 |
| 2024-01-23 | 4.970 | 5.020 | 4.790 | 5.000 | 5.000 | 19,799,772 |
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.