Tangshan Sanyou Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 6.370 | 6.480 | 6.320 | 6.330 | 5.933 | 22,557,549 |
| 2022-05-06 | 6.550 | 6.630 | 6.380 | 6.400 | 5.998 | 32,975,946 |
| 2022-05-05 | 6.470 | 6.760 | 6.370 | 6.660 | 6.242 | 37,982,692 |
| 2022-04-29 | 6.390 | 6.580 | 6.350 | 6.550 | 6.139 | 31,245,421 |
| 2022-04-28 | 6.460 | 6.520 | 6.250 | 6.330 | 5.933 | 28,495,636 |
| 2022-04-27 | 6.050 | 6.520 | 6.000 | 6.490 | 6.083 | 38,814,856 |
| 2022-04-26 | 6.760 | 6.800 | 6.120 | 6.200 | 5.811 | 46,834,928 |
| 2022-04-25 | 7.400 | 7.400 | 6.760 | 6.760 | 6.336 | 46,577,978 |
| 2022-04-22 | 7.630 | 7.690 | 7.460 | 7.510 | 7.038 | 29,881,983 |
| 2022-04-21 | 8.000 | 8.030 | 7.630 | 7.650 | 7.170 | 44,666,994 |
| 2022-04-20 | 8.390 | 8.390 | 8.000 | 8.060 | 7.554 | 43,461,097 |
| 2022-04-19 | 8.100 | 8.550 | 8.080 | 8.400 | 7.873 | 48,894,705 |
| 2022-04-18 | 8.060 | 8.330 | 8.000 | 8.140 | 7.629 | 46,217,114 |
| 2022-04-15 | 8.700 | 8.910 | 8.200 | 8.240 | 7.723 | 82,245,924 |
| 2022-04-14 | 8.400 | 8.840 | 8.240 | 8.680 | 8.135 | 79,991,350 |
| 2022-04-13 | 8.160 | 8.500 | 8.150 | 8.380 | 7.854 | 64,025,974 |
| 2022-04-12 | 8.160 | 8.250 | 7.960 | 8.230 | 7.713 | 41,477,059 |
| 2022-04-11 | 7.890 | 8.270 | 7.820 | 8.160 | 7.648 | 68,917,116 |
| 2022-04-08 | 7.830 | 8.020 | 7.630 | 7.920 | 7.423 | 33,963,765 |
| 2022-04-07 | 8.030 | 8.040 | 7.780 | 7.810 | 7.320 | 40,945,289 |
| 2022-04-06 | 8.020 | 8.100 | 7.970 | 8.090 | 7.582 | 22,780,326 |
| 2022-04-01 | 8.000 | 8.090 | 7.910 | 8.060 | 7.554 | 24,187,410 |
| 2022-03-31 | 8.220 | 8.280 | 8.000 | 8.040 | 7.535 | 37,889,941 |
| 2022-03-30 | 8.080 | 8.310 | 8.050 | 8.240 | 7.723 | 38,249,184 |
| 2022-03-29 | 8.000 | 8.160 | 8.000 | 8.010 | 7.507 | 28,091,424 |
| 2022-03-28 | 8.020 | 8.160 | 7.900 | 8.060 | 7.554 | 26,297,000 |
| 2022-03-25 | 8.040 | 8.380 | 8.030 | 8.140 | 7.629 | 31,796,515 |
| 2022-03-24 | 8.170 | 8.230 | 7.980 | 8.090 | 7.582 | 37,852,722 |
| 2022-03-23 | 8.250 | 8.270 | 8.160 | 8.170 | 7.657 | 23,034,666 |
| 2022-03-22 | 8.220 | 8.360 | 8.160 | 8.230 | 7.713 | 30,012,677 |
| 2022-03-21 | 8.400 | 8.470 | 8.200 | 8.290 | 7.769 | 41,006,202 |
| 2022-03-18 | 8.000 | 8.600 | 8.000 | 8.480 | 7.948 | 53,998,280 |
| 2022-03-17 | 8.450 | 8.520 | 8.000 | 8.190 | 7.676 | 76,690,853 |
| 2022-03-16 | 8.490 | 8.490 | 7.800 | 8.450 | 7.919 | 61,673,199 |
| 2022-03-15 | 8.900 | 8.900 | 8.080 | 8.220 | 7.704 | 53,771,284 |
| 2022-03-14 | 8.990 | 9.260 | 8.900 | 8.910 | 8.351 | 37,390,665 |
| 2022-03-11 | 9.090 | 9.180 | 8.820 | 9.110 | 8.538 | 45,592,763 |
| 2022-03-10 | 8.990 | 9.300 | 8.810 | 9.200 | 8.622 | 62,853,539 |
| 2022-03-09 | 9.180 | 9.270 | 8.300 | 8.840 | 8.285 | 73,719,572 |
| 2022-03-08 | 9.120 | 9.450 | 9.070 | 9.170 | 8.594 | 57,071,023 |
| 2022-03-07 | 9.470 | 9.680 | 9.160 | 9.250 | 8.669 | 55,779,927 |
| 2022-03-04 | 9.510 | 9.600 | 9.360 | 9.470 | 8.875 | 56,176,181 |
| 2022-03-03 | 9.510 | 9.700 | 9.310 | 9.630 | 9.025 | 125,824,824 |
| 2022-03-02 | 8.830 | 9.370 | 8.810 | 9.340 | 8.754 | 117,070,355 |
| 2022-03-01 | 8.980 | 9.040 | 8.830 | 8.900 | 8.341 | 46,704,841 |
| 2022-02-28 | 8.570 | 9.090 | 8.510 | 9.040 | 8.472 | 95,173,481 |
| 2022-02-25 | 8.850 | 8.930 | 8.520 | 8.590 | 8.051 | 51,143,090 |
| 2022-02-24 | 8.720 | 9.100 | 8.610 | 8.770 | 8.219 | 69,000,161 |
| 2022-02-23 | 8.590 | 8.830 | 8.570 | 8.740 | 8.191 | 33,349,028 |
| 2022-02-22 | 8.650 | 8.710 | 8.500 | 8.600 | 8.060 | 22,707,416 |
| 2022-02-21 | 8.770 | 8.820 | 8.640 | 8.720 | 8.172 | 25,800,399 |
| 2022-02-18 | 8.600 | 8.890 | 8.570 | 8.820 | 8.266 | 35,527,900 |
| 2022-02-17 | 8.790 | 8.810 | 8.590 | 8.660 | 8.116 | 24,169,985 |
| 2022-02-16 | 8.650 | 8.790 | 8.630 | 8.750 | 8.201 | 24,692,034 |
| 2022-02-15 | 8.640 | 8.690 | 8.500 | 8.560 | 8.023 | 28,936,421 |
| 2022-02-14 | 8.880 | 9.040 | 8.610 | 8.640 | 8.097 | 45,437,522 |
| 2022-02-11 | 9.000 | 9.380 | 8.950 | 8.970 | 8.407 | 74,355,619 |
| 2022-02-10 | 8.720 | 9.080 | 8.660 | 9.050 | 8.482 | 68,594,255 |
| 2022-02-09 | 8.590 | 8.870 | 8.490 | 8.720 | 8.172 | 53,346,639 |
| 2022-02-08 | 8.280 | 8.590 | 8.220 | 8.590 | 8.051 | 44,445,912 |
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.