Tangshan Sanyou Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.590 | 5.790 | 5.560 | 5.610 | 5.610 | 42,522,809 |
| 2026-07-16 | 5.780 | 5.870 | 5.520 | 5.620 | 5.620 | 43,561,253 |
| 2026-07-15 | 5.680 | 5.880 | 5.620 | 5.830 | 5.830 | 38,600,118 |
| 2026-07-14 | 5.570 | 5.820 | 5.530 | 5.740 | 5.740 | 46,593,814 |
| 2026-07-13 | 5.780 | 5.950 | 5.450 | 5.600 | 5.600 | 67,057,633 |
| 2026-07-10 | 5.600 | 5.640 | 5.440 | 5.510 | 5.510 | 35,476,528 |
| 2026-07-09 | 5.720 | 5.760 | 5.550 | 5.610 | 5.610 | 29,675,767 |
| 2026-07-08 | 5.920 | 5.920 | 5.690 | 5.710 | 5.710 | 28,156,888 |
| 2026-07-07 | 6.260 | 6.280 | 5.730 | 5.900 | 5.900 | 57,645,620 |
| 2026-07-06 | 6.300 | 6.570 | 6.210 | 6.250 | 6.250 | 41,673,152 |
| 2026-07-03 | 6.480 | 6.520 | 6.120 | 6.300 | 6.300 | 51,845,997 |
| 2026-07-02 | 6.180 | 6.650 | 6.120 | 6.440 | 6.440 | 49,611,583 |
| 2026-07-01 | 6.060 | 6.360 | 5.980 | 6.250 | 6.250 | 47,172,000 |
| 2026-06-30 | 6.600 | 6.600 | 6.040 | 6.110 | 6.110 | 56,890,592 |
| 2026-06-29 | 6.690 | 6.800 | 6.480 | 6.650 | 6.650 | 37,584,702 |
| 2026-06-26 | 6.840 | 7.020 | 6.570 | 6.600 | 6.600 | 39,620,176 |
| 2026-06-25 | 6.720 | 7.200 | 6.700 | 6.850 | 6.820 | 57,671,537 |
| 2026-06-24 | 6.800 | 7.030 | 6.700 | 6.780 | 6.750 | 42,332,834 |
| 2026-06-23 | 6.580 | 7.090 | 6.580 | 6.820 | 6.790 | 87,554,571 |
| 2026-06-22 | 6.060 | 6.460 | 5.900 | 6.450 | 6.422 | 52,890,239 |
| 2026-06-18 | 6.290 | 6.310 | 5.940 | 6.120 | 6.120 | 37,485,167 |
| 2026-06-17 | 6.520 | 6.660 | 6.270 | 6.310 | 6.310 | 31,749,169 |
| 2026-06-16 | 6.500 | 6.780 | 6.410 | 6.550 | 6.550 | 47,300,000 |
| 2026-06-15 | 6.180 | 6.660 | 6.180 | 6.530 | 6.530 | 60,369,744 |
| 2026-06-12 | 5.910 | 6.420 | 5.880 | 6.170 | 6.170 | 49,492,880 |
| 2026-06-11 | 6.030 | 6.170 | 5.860 | 5.970 | 5.970 | 27,180,565 |
| 2026-06-10 | 6.000 | 6.140 | 5.950 | 5.990 | 5.990 | 26,734,276 |
| 2026-06-09 | 6.330 | 6.330 | 5.900 | 6.050 | 6.050 | 51,649,950 |
| 2026-06-08 | 6.290 | 6.570 | 6.170 | 6.230 | 6.230 | 33,261,600 |
| 2026-06-05 | 6.140 | 6.720 | 6.100 | 6.380 | 6.380 | 55,299,418 |
| 2026-06-04 | 6.320 | 6.320 | 6.080 | 6.170 | 6.170 | 26,694,650 |
| 2026-06-03 | 6.300 | 6.390 | 6.210 | 6.340 | 6.340 | 28,635,640 |
| 2026-06-02 | 6.520 | 6.540 | 6.260 | 6.300 | 6.300 | 36,346,300 |
| 2026-06-01 | 6.220 | 6.560 | 6.220 | 6.500 | 6.500 | 41,970,718 |
| 2026-05-29 | 6.390 | 6.400 | 6.190 | 6.220 | 6.220 | 25,004,462 |
| 2026-05-28 | 6.590 | 6.640 | 6.220 | 6.390 | 6.390 | 36,799,183 |
| 2026-05-27 | 6.570 | 6.710 | 6.480 | 6.590 | 6.590 | 32,668,682 |
| 2026-05-26 | 6.420 | 6.610 | 6.230 | 6.580 | 6.580 | 37,242,173 |
| 2026-05-25 | 6.660 | 6.680 | 6.390 | 6.440 | 6.440 | 35,215,496 |
| 2026-05-22 | 6.850 | 6.880 | 6.430 | 6.650 | 6.650 | 66,006,610 |
| 2026-05-21 | 7.310 | 7.430 | 6.810 | 6.840 | 6.840 | 57,759,494 |
| 2026-05-20 | 7.300 | 7.580 | 7.240 | 7.360 | 7.360 | 31,080,055 |
| 2026-05-19 | 7.180 | 7.530 | 7.050 | 7.300 | 7.300 | 44,896,291 |
| 2026-05-18 | 7.650 | 7.660 | 7.160 | 7.220 | 7.220 | 47,226,223 |
| 2026-05-15 | 7.730 | 7.910 | 7.580 | 7.660 | 7.660 | 54,007,681 |
| 2026-05-14 | 7.420 | 8.030 | 7.410 | 7.660 | 7.660 | 81,629,738 |
| 2026-05-13 | 7.330 | 7.540 | 7.310 | 7.450 | 7.450 | 46,687,531 |
| 2026-05-12 | 7.300 | 7.680 | 7.280 | 7.380 | 7.380 | 48,677,795 |
| 2026-05-11 | 7.210 | 7.440 | 7.140 | 7.340 | 7.340 | 40,729,518 |
| 2026-05-08 | 7.340 | 7.540 | 7.180 | 7.190 | 7.190 | 41,515,944 |
| 2026-05-07 | 7.770 | 7.770 | 7.220 | 7.280 | 7.280 | 53,327,052 |
| 2026-05-06 | 7.860 | 7.860 | 7.560 | 7.700 | 7.700 | 39,072,576 |
| 2026-04-30 | 7.900 | 7.990 | 7.720 | 7.760 | 7.760 | 33,152,756 |
| 2026-04-29 | 7.720 | 7.950 | 7.550 | 7.900 | 7.900 | 52,239,007 |
| 2026-04-28 | 7.590 | 7.840 | 7.470 | 7.750 | 7.750 | 50,353,892 |
| 2026-04-27 | 7.310 | 7.650 | 7.130 | 7.610 | 7.610 | 69,833,627 |
| 2026-04-24 | 7.300 | 7.750 | 7.300 | 7.690 | 7.690 | 71,571,172 |
| 2026-04-23 | 7.190 | 7.380 | 7.120 | 7.350 | 7.350 | 55,821,975 |
| 2026-04-22 | 7.220 | 7.320 | 7.180 | 7.210 | 7.210 | 35,423,880 |
| 2026-04-21 | 7.080 | 7.330 | 6.850 | 7.180 | 7.180 | 58,253,991 |
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.