Tangshan Sanyou Chemical Industries Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.510	5.640	5.450	5.610	5.610	15,795,295
2023-10-26	5.540	5.560	5.440	5.520	5.520	11,052,303
2023-10-25	5.630	5.640	5.540	5.570	5.570	9,036,900
2023-10-24	5.390	5.490	5.380	5.480	5.480	12,529,502
2023-10-23	5.550	5.570	5.320	5.350	5.350	18,676,894
2023-10-20	5.560	5.660	5.510	5.590	5.590	9,506,802
2023-10-19	5.600	5.710	5.570	5.580	5.580	11,888,950
2023-10-18	5.700	5.700	5.600	5.620	5.620	5,923,400
2023-10-17	5.670	5.720	5.660	5.690	5.690	6,623,531
2023-10-16	5.700	5.740	5.660	5.700	5.700	6,938,330
2023-10-13	5.750	5.750	5.680	5.720	5.720	6,919,024
2023-10-12	5.720	5.780	5.660	5.760	5.760	9,439,164
2023-10-11	5.670	5.750	5.640	5.700	5.700	12,481,115
2023-10-10	5.600	5.710	5.600	5.650	5.650	17,127,576
2023-10-09	5.930	5.930	5.550	5.580	5.580	34,052,621
2023-09-28	5.920	5.950	5.850	5.920	5.920	13,771,600
2023-09-27	5.900	5.940	5.810	5.910	5.910	18,871,749
2023-09-26	6.090	6.110	5.870	5.880	5.880	24,738,785
2023-09-25	6.120	6.180	6.080	6.100	6.100	11,635,050
2023-09-22	6.140	6.170	6.080	6.110	6.110	16,523,017
2023-09-21	6.080	6.230	6.080	6.140	6.140	14,511,195
2023-09-20	6.200	6.250	6.130	6.140	6.140	12,374,402
2023-09-19	6.110	6.250	6.110	6.240	6.240	21,606,330
2023-09-18	6.150	6.150	6.020	6.120	6.120	14,149,227
2023-09-15	6.260	6.280	6.110	6.150	6.150	19,756,000
2023-09-14	6.120	6.260	6.090	6.250	6.250	21,804,787
2023-09-13	6.130	6.240	6.110	6.130	6.130	9,036,117
2023-09-12	6.170	6.190	6.130	6.170	6.170	10,818,786
2023-09-11	6.180	6.290	6.160	6.170	6.170	19,312,642
2023-09-08	6.100	6.220	6.100	6.180	6.180	17,596,050
2023-09-07	6.140	6.180	6.100	6.130	6.130	16,570,200
2023-09-06	6.160	6.180	6.060	6.150	6.150	14,683,057
2023-09-05	6.280	6.280	6.120	6.130	6.130	24,121,874
2023-09-04	6.080	6.350	6.080	6.320	6.320	54,403,818
2023-09-01	5.850	6.080	5.840	6.060	6.060	38,155,704
2023-08-31	5.880	5.890	5.800	5.810	5.810	12,453,631
2023-08-30	5.940	6.020	5.820	5.870	5.870	18,933,233
2023-08-29	5.970	5.980	5.840	5.910	5.910	28,912,300
2023-08-28	6.100	6.180	5.920	5.950	5.950	30,187,530
2023-08-25	5.910	6.000	5.850	5.870	5.870	13,532,994
2023-08-24	5.840	6.020	5.800	5.940	5.940	16,939,215
2023-08-23	5.990	6.000	5.840	5.840	5.840	15,981,081
2023-08-22	5.920	6.080	5.900	5.990	5.990	20,346,212
2023-08-21	6.060	6.080	5.910	5.930	5.930	21,324,306
2023-08-18	6.110	6.190	6.020	6.040	6.040	25,268,000
2023-08-17	5.790	6.110	5.750	6.080	6.080	41,111,717
2023-08-16	5.860	5.870	5.800	5.800	5.800	9,435,372
2023-08-15	5.880	5.930	5.800	5.870	5.870	11,521,577
2023-08-14	5.890	5.930	5.780	5.910	5.910	17,060,658
2023-08-11	6.040	6.050	5.890	5.910	5.910	18,970,655
2023-08-10	6.000	6.070	5.980	6.050	6.050	13,745,259
2023-08-09	5.930	6.180	5.900	6.000	6.000	27,099,834
2023-08-08	5.970	5.970	5.830	5.930	5.930	17,623,510
2023-08-07	6.120	6.120	5.890	5.940	5.940	37,717,033
2023-08-04	6.100	6.180	6.100	6.130	6.130	17,883,501
2023-08-03	6.090	6.130	6.030	6.100	6.100	15,637,215
2023-08-02	6.120	6.160	6.090	6.120	6.120	10,918,152
2023-08-01	6.100	6.210	6.070	6.130	6.130	20,307,409
2023-07-31	6.100	6.200	6.070	6.100	6.100	18,552,427
2023-07-28	5.950	6.130	5.880	6.100	6.100	30,562,882

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.