Tangshan Sanyou Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.010	6.020	5.910	5.950	5.787	12,894,385
2023-04-26	5.960	6.040	5.880	6.010	5.845	14,334,081
2023-04-25	6.060	6.070	5.830	5.910	5.748	14,845,980
2023-04-24	6.110	6.130	6.010	6.020	5.855	13,019,539
2023-04-21	6.280	6.280	6.100	6.100	5.933	15,608,184
2023-04-20	6.400	6.430	6.260	6.270	6.098	14,150,695
2023-04-19	6.500	6.510	6.380	6.390	6.215	12,121,252
2023-04-18	6.500	6.530	6.480	6.500	6.322	10,058,945
2023-04-17	6.390	6.520	6.380	6.500	6.322	16,459,118
2023-04-14	6.500	6.500	6.400	6.400	6.224	14,717,219
2023-04-13	6.520	6.520	6.440	6.490	6.312	9,565,820
2023-04-12	6.500	6.560	6.480	6.510	6.331	9,319,324
2023-04-11	6.500	6.510	6.440	6.500	6.322	10,146,301
2023-04-10	6.510	6.580	6.480	6.520	6.341	10,240,800
2023-04-07	6.480	6.540	6.470	6.500	6.322	7,675,106
2023-04-06	6.520	6.530	6.460	6.480	6.302	7,158,683
2023-04-04	6.600	6.600	6.490	6.520	6.341	10,010,740
2023-04-03	6.590	6.630	6.530	6.610	6.429	11,052,915
2023-03-31	6.460	6.590	6.430	6.590	6.409	12,435,519
2023-03-30	6.420	6.450	6.350	6.430	6.254	7,904,969
2023-03-29	6.480	6.510	6.400	6.410	6.234	11,842,303
2023-03-28	6.540	6.600	6.480	6.500	6.322	11,305,526
2023-03-27	6.610	6.620	6.510	6.520	6.341	10,845,200
2023-03-24	6.630	6.660	6.590	6.610	6.429	9,957,005
2023-03-23	6.630	6.630	6.570	6.620	6.438	8,518,056
2023-03-22	6.620	6.670	6.600	6.630	6.448	9,804,826
2023-03-21	6.550	6.620	6.550	6.600	6.419	9,616,920
2023-03-20	6.590	6.640	6.530	6.550	6.370	9,860,185
2023-03-17	6.590	6.680	6.570	6.570	6.390	12,803,322
2023-03-16	6.640	6.710	6.540	6.570	6.390	12,171,832
2023-03-15	6.660	6.730	6.650	6.670	6.487	9,950,127
2023-03-14	6.720	6.760	6.600	6.620	6.438	11,726,320
2023-03-13	6.770	6.810	6.670	6.710	6.526	14,722,647
2023-03-10	6.950	6.950	6.780	6.780	6.594	15,197,724
2023-03-09	6.900	6.990	6.880	6.950	6.759	9,032,304
2023-03-08	6.900	6.950	6.850	6.900	6.711	14,063,499
2023-03-07	7.030	7.090	6.920	6.940	6.750	13,844,650
2023-03-06	7.070	7.110	6.970	7.010	6.818	16,194,143
2023-03-03	7.130	7.160	7.060	7.100	6.905	11,201,315
2023-03-02	7.130	7.160	7.090	7.110	6.915	12,325,546
2023-03-01	7.130	7.160	7.110	7.160	6.964	11,251,014
2023-02-28	7.170	7.200	7.060	7.150	6.954	10,421,004
2023-02-27	7.130	7.230	7.120	7.180	6.983	12,688,404
2023-02-24	7.190	7.250	7.110	7.210	7.012	15,307,657
2023-02-23	7.330	7.330	7.150	7.220	7.022	13,042,693
2023-02-22	7.280	7.340	7.230	7.280	7.080	11,589,317
2023-02-21	7.260	7.400	7.250	7.320	7.119	25,403,731
2023-02-20	7.050	7.270	7.040	7.240	7.041	32,369,729
2023-02-17	6.970	7.100	6.960	7.040	6.847	18,533,166
2023-02-16	7.160	7.190	6.900	6.970	6.779	18,800,366
2023-02-15	7.220	7.290	7.140	7.190	6.993	19,440,148
2023-02-14	7.040	7.180	6.990	7.180	6.983	24,947,105
2023-02-13	6.980	7.020	6.930	7.000	6.808	13,679,266
2023-02-10	6.990	7.010	6.900	6.960	6.769	9,139,693
2023-02-09	6.910	7.010	6.910	6.990	6.798	8,644,700
2023-02-08	7.000	7.050	6.940	6.940	6.750	8,929,500
2023-02-07	6.950	6.980	6.910	6.960	6.769	9,280,903
2023-02-06	7.000	7.000	6.880	6.930	6.740	12,776,622
2023-02-03	7.090	7.090	6.930	7.010	6.818	18,770,573
2023-02-02	7.030	7.230	7.010	7.100	6.905	29,620,021

← NewerPage 15 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.