Tangshan Sanyou Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.820	6.820	6.470	6.640	6.458	28,320,437
2022-08-01	6.800	6.900	6.710	6.870	6.682	16,122,133
2022-07-29	6.880	7.030	6.800	6.830	6.643	24,253,803
2022-07-28	6.910	6.930	6.840	6.880	6.691	15,700,332
2022-07-27	6.910	6.910	6.850	6.870	6.682	9,733,669
2022-07-26	6.860	6.950	6.800	6.930	6.740	12,117,104
2022-07-25	6.890	6.990	6.820	6.830	6.643	14,441,300
2022-07-22	7.020	7.040	6.840	6.890	6.701	23,834,112
2022-07-21	7.130	7.150	7.000	7.010	6.818	21,810,400
2022-07-20	7.150	7.180	7.080	7.150	6.954	20,134,798
2022-07-19	7.120	7.230	7.030	7.140	6.944	21,170,790
2022-07-18	6.930	7.140	6.930	7.110	6.915	19,975,523
2022-07-15	7.000	7.100	6.920	6.930	6.740	19,894,700
2022-07-14	7.210	7.260	7.010	7.040	6.847	38,204,007
2022-07-13	7.280	7.320	7.160	7.230	7.032	25,238,269
2022-07-12	7.360	7.450	7.260	7.300	7.100	22,042,510
2022-07-11	7.780	7.800	7.260	7.380	7.178	49,508,256
2022-07-08	8.080	8.150	7.840	7.850	7.635	25,573,660
2022-07-07	7.820	8.160	7.730	8.100	7.878	36,834,900
2022-07-06	8.230	8.230	7.660	7.810	7.596	60,141,770
2022-07-05	8.080	8.340	8.080	8.300	8.072	38,566,220
2022-07-04	8.010	8.140	7.940	8.080	7.858	23,381,252
2022-07-01	8.240	8.240	8.030	8.040	7.819	17,603,382
2022-06-30	8.170	8.370	8.120	8.190	7.965	28,532,901
2022-06-29	8.290	8.350	8.050	8.120	7.897	31,927,328
2022-06-28	8.310	8.400	8.220	8.300	8.072	27,410,778
2022-06-27	8.050	8.380	7.980	8.380	8.150	46,499,456
2022-06-24	7.810	8.130	7.760	8.010	7.790	39,391,545
2022-06-23	7.830	7.890	7.540	7.800	7.586	46,491,611
2022-06-22	8.040	8.080	7.810	7.830	7.615	24,660,218
2022-06-21	8.270	8.270	7.910	8.030	7.810	40,302,595
2022-06-20	8.330	8.410	8.140	8.290	8.063	32,814,657
2022-06-17	8.200	8.350	8.100	8.300	8.072	35,673,911
2022-06-16	8.440	8.580	8.190	8.290	8.063	42,684,107
2022-06-15	8.560	8.640	8.370	8.450	8.218	52,522,671
2022-06-14	8.520	8.680	8.370	8.550	8.315	66,776,454
2022-06-13	8.550	8.910	8.510	8.680	8.442	60,873,865
2022-06-10	8.460	8.740	8.400	8.690	8.452	68,273,722
2022-06-09	8.730	8.940	8.430	8.550	8.315	70,983,138
2022-06-08	8.130	8.870	8.100	8.640	8.403	105,808,907
2022-06-07	8.010	8.330	8.000	8.090	7.868	60,865,774
2022-06-06	7.570	8.130	7.500	7.960	7.742	75,748,860
2022-06-02	7.440	7.660	7.300	7.610	7.401	45,165,524
2022-06-01	7.370	7.690	7.350	7.520	7.314	52,384,648
2022-05-31	7.500	7.600	7.300	7.380	7.178	40,215,812
2022-05-30	7.340	7.470	7.170	7.410	7.207	48,986,637
2022-05-27	7.040	7.350	7.000	7.250	7.051	58,975,277
2022-05-26	6.790	7.080	6.670	7.000	6.808	40,863,176
2022-05-25	6.580	6.830	6.560	6.790	6.604	26,298,989
2022-05-24	6.940	6.950	6.610	6.630	6.448	36,490,200
2022-05-23	6.950	7.040	6.870	6.920	6.730	30,279,752
2022-05-20	6.650	6.970	6.610	6.950	6.759	62,158,016
2022-05-19	6.450	6.530	6.330	6.520	6.341	26,291,952
2022-05-18	6.750	6.770	6.680	6.740	6.317	21,309,838
2022-05-17	6.770	6.790	6.600	6.740	6.317	23,781,098
2022-05-16	6.730	6.900	6.700	6.780	6.354	35,966,347
2022-05-13	6.640	6.880	6.550	6.670	6.251	48,609,904
2022-05-12	6.380	6.480	6.300	6.460	6.054	26,677,108
2022-05-11	6.330	6.650	6.300	6.420	6.017	44,107,013
2022-05-10	6.200	6.350	6.080	6.320	5.923	31,815,971

← NewerPage 18 of 21 · 1,213 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.