Tangshan Sanyou Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.220 | 5.240 | 4.920 | 4.940 | 4.940 | 16,971,559 |
| 2024-01-19 | 5.230 | 5.310 | 5.190 | 5.220 | 5.220 | 11,024,600 |
| 2024-01-18 | 5.320 | 5.340 | 5.100 | 5.260 | 5.260 | 20,378,696 |
| 2024-01-17 | 5.470 | 5.520 | 5.350 | 5.350 | 5.350 | 9,330,600 |
| 2024-01-16 | 5.500 | 5.540 | 5.390 | 5.490 | 5.490 | 14,573,810 |
| 2024-01-15 | 5.500 | 5.530 | 5.450 | 5.510 | 5.510 | 10,385,210 |
| 2024-01-12 | 5.440 | 5.540 | 5.430 | 5.500 | 5.500 | 9,561,556 |
| 2024-01-11 | 5.470 | 5.510 | 5.420 | 5.450 | 5.450 | 10,839,702 |
| 2024-01-10 | 5.430 | 5.520 | 5.400 | 5.450 | 5.450 | 9,946,276 |
| 2024-01-09 | 5.450 | 5.510 | 5.410 | 5.440 | 5.440 | 11,968,230 |
| 2024-01-08 | 5.510 | 5.560 | 5.460 | 5.460 | 5.460 | 16,691,001 |
| 2024-01-05 | 5.570 | 5.650 | 5.510 | 5.540 | 5.540 | 16,395,700 |
| 2024-01-04 | 5.560 | 5.650 | 5.530 | 5.580 | 5.580 | 13,969,550 |
| 2024-01-03 | 5.500 | 5.650 | 5.470 | 5.590 | 5.590 | 21,938,808 |
| 2024-01-02 | 5.500 | 5.520 | 5.450 | 5.490 | 5.490 | 12,434,944 |
| 2023-12-29 | 5.500 | 5.540 | 5.450 | 5.490 | 5.490 | 12,471,900 |
| 2023-12-28 | 5.370 | 5.490 | 5.350 | 5.460 | 5.460 | 14,919,752 |
| 2023-12-27 | 5.390 | 5.400 | 5.310 | 5.370 | 5.370 | 8,678,701 |
| 2023-12-26 | 5.360 | 5.460 | 5.330 | 5.370 | 5.370 | 15,634,439 |
| 2023-12-25 | 5.330 | 5.390 | 5.300 | 5.370 | 5.370 | 11,760,620 |
| 2023-12-22 | 5.300 | 5.390 | 5.230 | 5.340 | 5.340 | 13,690,350 |
| 2023-12-21 | 5.300 | 5.320 | 5.210 | 5.300 | 5.300 | 12,074,157 |
| 2023-12-20 | 5.330 | 5.400 | 5.290 | 5.290 | 5.290 | 13,174,236 |
| 2023-12-19 | 5.320 | 5.350 | 5.270 | 5.310 | 5.310 | 10,328,270 |
| 2023-12-18 | 5.410 | 5.420 | 5.300 | 5.310 | 5.310 | 16,015,144 |
| 2023-12-15 | 5.430 | 5.490 | 5.410 | 5.430 | 5.430 | 10,164,217 |
| 2023-12-14 | 5.440 | 5.480 | 5.420 | 5.430 | 5.430 | 10,571,150 |
| 2023-12-13 | 5.490 | 5.500 | 5.400 | 5.410 | 5.410 | 15,937,500 |
| 2023-12-12 | 5.490 | 5.520 | 5.410 | 5.500 | 5.500 | 21,472,321 |
| 2023-12-11 | 5.520 | 5.520 | 5.280 | 5.490 | 5.490 | 42,502,185 |
| 2023-12-08 | 5.570 | 5.600 | 5.520 | 5.560 | 5.560 | 31,204,130 |
| 2023-12-07 | 5.590 | 5.600 | 5.460 | 5.570 | 5.570 | 17,991,300 |
| 2023-12-06 | 5.550 | 5.590 | 5.500 | 5.550 | 5.550 | 13,331,300 |
| 2023-12-05 | 5.640 | 5.720 | 5.550 | 5.550 | 5.550 | 16,036,582 |
| 2023-12-04 | 5.600 | 5.750 | 5.570 | 5.630 | 5.630 | 19,943,377 |
| 2023-12-01 | 5.570 | 5.590 | 5.520 | 5.570 | 5.570 | 9,907,000 |
| 2023-11-30 | 5.590 | 5.610 | 5.500 | 5.540 | 5.540 | 11,904,184 |
| 2023-11-29 | 5.640 | 5.670 | 5.590 | 5.590 | 5.590 | 13,868,400 |
| 2023-11-28 | 5.660 | 5.680 | 5.570 | 5.660 | 5.660 | 16,438,363 |
| 2023-11-27 | 5.680 | 5.750 | 5.650 | 5.700 | 5.700 | 15,703,578 |
| 2023-11-24 | 5.650 | 5.710 | 5.600 | 5.630 | 5.630 | 10,507,900 |
| 2023-11-23 | 5.660 | 5.690 | 5.610 | 5.680 | 5.680 | 13,040,100 |
| 2023-11-22 | 5.670 | 5.710 | 5.650 | 5.650 | 5.650 | 13,128,400 |
| 2023-11-21 | 5.650 | 5.720 | 5.650 | 5.670 | 5.670 | 18,452,919 |
| 2023-11-20 | 5.650 | 5.680 | 5.600 | 5.650 | 5.650 | 13,585,761 |
| 2023-11-17 | 5.630 | 5.680 | 5.600 | 5.660 | 5.660 | 7,988,094 |
| 2023-11-16 | 5.690 | 5.700 | 5.630 | 5.650 | 5.650 | 10,177,051 |
| 2023-11-15 | 5.630 | 5.720 | 5.630 | 5.700 | 5.700 | 18,617,200 |
| 2023-11-14 | 5.600 | 5.640 | 5.570 | 5.600 | 5.600 | 15,437,950 |
| 2023-11-13 | 5.680 | 5.720 | 5.530 | 5.620 | 5.620 | 27,248,950 |
| 2023-11-10 | 5.770 | 5.850 | 5.580 | 5.660 | 5.660 | 36,342,559 |
| 2023-11-09 | 5.590 | 5.670 | 5.590 | 5.630 | 5.630 | 10,937,789 |
| 2023-11-08 | 5.670 | 5.690 | 5.580 | 5.600 | 5.600 | 15,567,700 |
| 2023-11-07 | 5.700 | 5.700 | 5.610 | 5.660 | 5.660 | 17,047,951 |
| 2023-11-06 | 5.800 | 5.840 | 5.670 | 5.690 | 5.690 | 27,595,824 |
| 2023-11-03 | 5.820 | 5.870 | 5.770 | 5.770 | 5.770 | 10,232,000 |
| 2023-11-02 | 5.880 | 5.910 | 5.810 | 5.830 | 5.830 | 9,702,788 |
| 2023-11-01 | 5.800 | 5.880 | 5.740 | 5.850 | 5.850 | 20,368,113 |
| 2023-10-31 | 5.770 | 5.820 | 5.720 | 5.780 | 5.780 | 15,258,303 |
| 2023-10-30 | 5.580 | 5.800 | 5.580 | 5.750 | 5.750 | 24,338,100 |
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.