Tangshan Sanyou Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 6.000 | 6.080 | 5.950 | 5.960 | 5.960 | 29,852,447 |
| 2023-07-26 | 6.000 | 6.100 | 5.980 | 6.000 | 6.000 | 49,090,542 |
| 2023-07-25 | 5.830 | 5.900 | 5.810 | 5.890 | 5.890 | 18,460,820 |
| 2023-07-24 | 5.840 | 5.870 | 5.770 | 5.810 | 5.810 | 19,707,710 |
| 2023-07-21 | 5.790 | 5.960 | 5.770 | 5.870 | 5.870 | 27,670,424 |
| 2023-07-20 | 5.870 | 5.890 | 5.780 | 5.790 | 5.790 | 20,143,180 |
| 2023-07-19 | 5.700 | 5.830 | 5.700 | 5.790 | 5.790 | 21,044,077 |
| 2023-07-18 | 5.640 | 5.730 | 5.610 | 5.700 | 5.700 | 14,689,350 |
| 2023-07-17 | 5.770 | 5.790 | 5.620 | 5.660 | 5.660 | 18,882,739 |
| 2023-07-14 | 5.780 | 5.920 | 5.700 | 5.790 | 5.790 | 31,289,857 |
| 2023-07-13 | 5.700 | 5.720 | 5.660 | 5.710 | 5.710 | 12,207,090 |
| 2023-07-12 | 5.740 | 5.830 | 5.660 | 5.670 | 5.670 | 16,856,185 |
| 2023-07-11 | 5.610 | 5.770 | 5.590 | 5.740 | 5.740 | 27,487,572 |
| 2023-07-10 | 5.560 | 5.610 | 5.540 | 5.570 | 5.570 | 9,801,817 |
| 2023-07-07 | 5.540 | 5.560 | 5.460 | 5.560 | 5.560 | 11,454,524 |
| 2023-07-06 | 5.540 | 5.540 | 5.480 | 5.520 | 5.520 | 11,198,115 |
| 2023-07-05 | 5.510 | 5.560 | 5.470 | 5.550 | 5.550 | 11,932,653 |
| 2023-07-04 | 5.550 | 5.570 | 5.460 | 5.480 | 5.480 | 11,847,752 |
| 2023-07-03 | 5.460 | 5.560 | 5.440 | 5.540 | 5.540 | 15,971,568 |
| 2023-06-30 | 5.380 | 5.460 | 5.370 | 5.450 | 5.450 | 11,163,354 |
| 2023-06-29 | 5.390 | 5.420 | 5.360 | 5.390 | 5.390 | 8,790,531 |
| 2023-06-28 | 5.390 | 5.430 | 5.330 | 5.400 | 5.400 | 13,588,992 |
| 2023-06-27 | 5.210 | 5.390 | 5.210 | 5.380 | 5.380 | 14,693,579 |
| 2023-06-26 | 5.230 | 5.270 | 5.200 | 5.210 | 5.210 | 8,766,210 |
| 2023-06-21 | 5.300 | 5.340 | 5.270 | 5.270 | 5.270 | 8,705,008 |
| 2023-06-20 | 5.460 | 5.470 | 5.320 | 5.330 | 5.330 | 16,972,669 |
| 2023-06-19 | 5.400 | 5.510 | 5.340 | 5.460 | 5.460 | 27,089,171 |
| 2023-06-16 | 5.280 | 5.420 | 5.280 | 5.370 | 5.370 | 16,652,700 |
| 2023-06-15 | 5.240 | 5.300 | 5.210 | 5.290 | 5.290 | 11,996,702 |
| 2023-06-14 | 5.190 | 5.330 | 5.180 | 5.280 | 5.280 | 21,847,147 |
| 2023-06-13 | 5.350 | 5.370 | 5.260 | 5.320 | 5.174 | 11,477,048 |
| 2023-06-12 | 5.360 | 5.370 | 5.320 | 5.350 | 5.203 | 9,295,584 |
| 2023-06-09 | 5.370 | 5.380 | 5.320 | 5.340 | 5.194 | 10,979,334 |
| 2023-06-08 | 5.330 | 5.380 | 5.320 | 5.380 | 5.232 | 6,984,419 |
| 2023-06-07 | 5.400 | 5.410 | 5.310 | 5.330 | 5.184 | 9,567,450 |
| 2023-06-06 | 5.450 | 5.460 | 5.370 | 5.390 | 5.242 | 9,834,613 |
| 2023-06-05 | 5.510 | 5.540 | 5.400 | 5.450 | 5.300 | 12,300,008 |
| 2023-06-02 | 5.310 | 5.490 | 5.310 | 5.490 | 5.339 | 21,474,437 |
| 2023-06-01 | 5.240 | 5.350 | 5.240 | 5.310 | 5.164 | 14,982,593 |
| 2023-05-31 | 5.310 | 5.360 | 5.230 | 5.240 | 5.096 | 14,806,768 |
| 2023-05-30 | 5.460 | 5.460 | 5.240 | 5.360 | 5.213 | 21,573,638 |
| 2023-05-29 | 5.430 | 5.480 | 5.410 | 5.460 | 5.310 | 11,209,915 |
| 2023-05-26 | 5.440 | 5.460 | 5.350 | 5.410 | 5.262 | 11,235,491 |
| 2023-05-25 | 5.520 | 5.550 | 5.370 | 5.440 | 5.291 | 16,502,541 |
| 2023-05-24 | 5.540 | 5.560 | 5.460 | 5.540 | 5.388 | 8,204,101 |
| 2023-05-23 | 5.530 | 5.620 | 5.510 | 5.560 | 5.407 | 11,806,899 |
| 2023-05-22 | 5.470 | 5.550 | 5.450 | 5.540 | 5.388 | 10,305,100 |
| 2023-05-19 | 5.550 | 5.560 | 5.450 | 5.480 | 5.330 | 15,243,759 |
| 2023-05-18 | 5.640 | 5.670 | 5.570 | 5.570 | 5.417 | 12,973,000 |
| 2023-05-17 | 5.630 | 5.680 | 5.630 | 5.650 | 5.495 | 7,081,643 |
| 2023-05-16 | 5.670 | 5.690 | 5.640 | 5.660 | 5.505 | 8,038,593 |
| 2023-05-15 | 5.660 | 5.690 | 5.610 | 5.690 | 5.534 | 12,429,221 |
| 2023-05-12 | 5.730 | 5.730 | 5.650 | 5.660 | 5.505 | 10,434,341 |
| 2023-05-11 | 5.730 | 5.750 | 5.690 | 5.740 | 5.583 | 8,016,303 |
| 2023-05-10 | 5.750 | 5.790 | 5.690 | 5.720 | 5.563 | 13,560,510 |
| 2023-05-09 | 5.870 | 5.880 | 5.740 | 5.760 | 5.602 | 26,003,504 |
| 2023-05-08 | 5.690 | 5.940 | 5.680 | 5.880 | 5.719 | 33,828,535 |
| 2023-05-05 | 5.690 | 5.750 | 5.590 | 5.690 | 5.534 | 22,947,021 |
| 2023-05-04 | 5.790 | 5.790 | 5.680 | 5.720 | 5.563 | 25,069,966 |
| 2023-04-28 | 5.790 | 5.820 | 5.680 | 5.780 | 5.621 | 34,576,263 |
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.