Tangshan Sanyou Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.690	5.830	5.680	5.820	5.660	16,831,401
2022-10-31	5.890	5.900	5.680	5.690	5.534	26,901,012
2022-10-28	6.170	6.170	5.920	5.960	5.796	19,571,908
2022-10-27	6.120	6.200	6.110	6.160	5.991	11,331,675
2022-10-26	6.050	6.150	6.040	6.120	5.952	11,724,256
2022-10-25	6.030	6.110	5.960	6.070	5.903	13,017,566
2022-10-24	6.150	6.230	6.010	6.070	5.903	15,988,975
2022-10-21	6.160	6.210	6.110	6.130	5.962	8,045,129
2022-10-20	6.160	6.210	6.080	6.150	5.981	11,886,022
2022-10-19	6.260	6.280	6.170	6.170	6.001	11,666,739
2022-10-18	6.330	6.340	6.240	6.280	6.108	11,926,679
2022-10-17	6.240	6.310	6.150	6.290	6.117	16,554,715
2022-10-14	6.240	6.320	6.190	6.270	6.098	17,332,025
2022-10-13	6.160	6.240	6.130	6.180	6.010	12,615,700
2022-10-12	6.110	6.220	5.990	6.220	6.049	15,153,644
2022-10-11	6.010	6.130	5.970	6.130	5.962	13,473,286
2022-10-10	6.180	6.200	5.970	6.030	5.865	16,763,684
2022-09-30	6.160	6.290	6.110	6.130	5.962	18,098,773
2022-09-29	6.250	6.310	6.100	6.150	5.981	14,749,254
2022-09-28	6.330	6.340	6.170	6.190	6.020	13,149,337
2022-09-27	6.280	6.360	6.150	6.360	6.186	16,559,128
2022-09-26	6.460	6.460	6.240	6.260	6.088	16,732,034
2022-09-23	6.590	6.640	6.400	6.500	6.322	14,227,834
2022-09-22	6.520	6.650	6.490	6.580	6.399	15,859,788
2022-09-21	6.400	6.580	6.290	6.540	6.361	19,572,095
2022-09-20	6.280	6.460	6.270	6.400	6.224	22,178,342
2022-09-19	6.450	6.450	6.190	6.230	6.059	27,294,163
2022-09-16	6.640	6.660	6.440	6.460	6.283	27,725,091
2022-09-15	6.820	6.850	6.600	6.670	6.487	26,613,023
2022-09-14	6.930	6.930	6.750	6.780	6.594	30,467,794
2022-09-13	7.150	7.170	7.000	7.010	6.818	20,092,279
2022-09-09	7.070	7.190	7.050	7.100	6.905	24,328,384
2022-09-08	7.170	7.190	7.060	7.060	6.866	19,615,985
2022-09-07	7.120	7.270	7.090	7.180	6.983	29,147,305
2022-09-06	6.850	7.180	6.830	7.170	6.973	57,590,986
2022-09-05	6.770	6.850	6.740	6.830	6.643	13,908,030
2022-09-02	6.760	6.800	6.700	6.760	6.575	11,932,023
2022-09-01	6.700	6.840	6.660	6.760	6.575	17,721,652
2022-08-31	6.870	6.900	6.660	6.680	6.497	29,342,600
2022-08-30	7.100	7.100	6.830	6.910	6.720	31,458,233
2022-08-29	6.930	7.120	6.840	7.110	6.915	26,129,339
2022-08-26	7.080	7.160	7.020	7.040	6.847	23,034,744
2022-08-25	6.910	7.140	6.910	7.100	6.905	30,076,527
2022-08-24	7.090	7.150	6.900	6.920	6.730	24,446,921
2022-08-23	7.140	7.180	7.040	7.120	6.925	22,097,582
2022-08-22	6.910	7.140	6.830	7.140	6.944	28,764,439
2022-08-19	6.990	6.990	6.900	6.910	6.720	11,718,700
2022-08-18	7.050	7.050	6.900	6.950	6.759	19,691,809
2022-08-17	7.090	7.120	6.980	7.050	6.857	16,135,839
2022-08-16	7.030	7.090	6.970	7.050	6.857	19,548,663
2022-08-15	7.100	7.190	7.030	7.050	6.857	21,324,986
2022-08-12	7.080	7.180	7.070	7.100	6.905	19,812,675
2022-08-11	6.960	7.070	6.940	7.070	6.876	20,228,836
2022-08-10	6.930	6.970	6.870	6.950	6.759	13,768,523
2022-08-09	6.820	6.970	6.780	6.960	6.769	21,601,225
2022-08-08	6.720	6.920	6.710	6.830	6.643	17,461,987
2022-08-05	6.690	6.760	6.610	6.760	6.575	15,525,292
2022-08-04	6.610	6.680	6.570	6.680	6.497	11,492,674
2022-08-03	6.600	6.770	6.540	6.560	6.380	14,891,574
2022-08-02	6.820	6.820	6.470	6.640	6.458	28,320,437

← NewerPage 17 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.