Tangshan Sanyou Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.800	7.020	6.800	6.990	6.798	26,398,045
2023-01-31	6.740	6.810	6.710	6.790	6.604	16,180,169
2023-01-30	6.850	6.900	6.770	6.770	6.584	22,901,586
2023-01-20	6.600	6.770	6.590	6.770	6.584	18,602,774
2023-01-19	6.590	6.630	6.560	6.610	6.429	10,920,183
2023-01-18	6.620	6.660	6.590	6.610	6.429	10,061,841
2023-01-17	6.620	6.640	6.570	6.620	6.438	5,837,384
2023-01-16	6.530	6.640	6.530	6.610	6.429	10,462,059
2023-01-13	6.520	6.600	6.500	6.540	6.361	7,798,040
2023-01-12	6.640	6.670	6.470	6.560	6.380	14,507,942
2023-01-11	6.670	6.710	6.620	6.630	6.448	8,821,693
2023-01-10	6.790	6.790	6.620	6.650	6.468	11,250,102
2023-01-09	6.680	6.880	6.680	6.780	6.594	12,632,289
2023-01-06	6.610	6.720	6.600	6.660	6.477	13,167,843
2023-01-05	6.700	6.710	6.570	6.600	6.419	14,632,252
2023-01-04	6.690	6.730	6.640	6.650	6.468	8,643,038
2023-01-03	6.610	6.710	6.590	6.690	6.506	11,151,457
2022-12-30	6.640	6.660	6.580	6.610	6.429	8,608,055
2022-12-29	6.630	6.700	6.610	6.630	6.448	6,343,652
2022-12-28	6.740	6.740	6.620	6.640	6.458	8,356,329
2022-12-27	6.700	6.790	6.700	6.760	6.575	7,121,941
2022-12-26	6.660	6.720	6.570	6.690	6.506	8,421,680
2022-12-23	6.590	6.690	6.500	6.590	6.409	9,650,234
2022-12-22	6.740	6.840	6.590	6.630	6.448	11,184,133
2022-12-21	6.680	6.820	6.660	6.760	6.575	9,586,427
2022-12-20	6.760	6.810	6.660	6.720	6.536	12,054,847
2022-12-19	6.950	7.000	6.700	6.750	6.565	18,863,563
2022-12-16	6.960	7.030	6.900	6.950	6.759	12,901,038
2022-12-15	6.990	7.030	6.930	6.950	6.759	10,357,077
2022-12-14	7.060	7.080	6.930	6.950	6.759	11,889,716
2022-12-13	6.860	7.050	6.820	6.990	6.798	19,280,230
2022-12-12	7.080	7.160	6.830	6.860	6.672	27,382,721
2022-12-09	6.890	7.100	6.860	7.080	6.886	29,567,454
2022-12-08	6.710	6.920	6.670	6.890	6.701	25,284,733
2022-12-07	6.770	6.820	6.700	6.740	6.555	14,383,410
2022-12-06	6.650	6.830	6.650	6.810	6.623	21,655,027
2022-12-05	6.620	6.740	6.620	6.690	6.506	16,448,500
2022-12-02	6.640	6.670	6.580	6.620	6.438	12,279,726
2022-12-01	6.680	6.770	6.640	6.650	6.468	17,111,671
2022-11-30	6.610	6.700	6.610	6.640	6.458	20,388,421
2022-11-29	6.490	6.690	6.480	6.640	6.458	32,413,833
2022-11-28	6.430	6.480	6.280	6.460	6.283	20,653,238
2022-11-25	6.480	6.560	6.400	6.480	6.302	26,742,377
2022-11-24	6.320	6.500	6.320	6.480	6.302	27,635,302
2022-11-23	6.230	6.330	6.220	6.310	6.137	13,156,962
2022-11-22	6.270	6.330	6.220	6.250	6.079	11,918,836
2022-11-21	6.230	6.270	6.140	6.250	6.079	9,969,074
2022-11-18	6.280	6.320	6.230	6.240	6.069	12,015,586
2022-11-17	6.310	6.320	6.240	6.290	6.117	10,776,749
2022-11-16	6.360	6.410	6.320	6.330	6.156	11,192,600
2022-11-15	6.260	6.360	6.220	6.360	6.186	15,253,645
2022-11-14	6.260	6.420	6.250	6.260	6.088	18,766,729
2022-11-11	6.270	6.300	6.200	6.240	6.069	16,920,471
2022-11-10	6.150	6.210	6.110	6.180	6.010	9,595,366
2022-11-09	6.190	6.260	6.180	6.200	6.030	10,572,010
2022-11-08	6.210	6.220	6.150	6.190	6.020	14,629,494
2022-11-07	6.020	6.230	6.020	6.170	6.001	20,778,597
2022-11-04	5.880	6.070	5.880	6.060	5.894	20,133,981
2022-11-03	5.850	5.920	5.840	5.880	5.719	10,849,637
2022-11-02	5.810	5.930	5.800	5.900	5.738	17,985,712

← NewerPage 16 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.