Tangshan Sanyou Chemical Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.850	8.280	7.850	8.260	7.741	39,346,506
2022-01-28	7.770	7.850	7.530	7.770	7.282	23,577,260
2022-01-27	7.920	7.970	7.680	7.690	7.207	22,599,902
2022-01-26	7.960	8.050	7.910	7.980	7.479	15,180,283
2022-01-25	8.300	8.310	7.980	7.990	7.488	32,027,997
2022-01-24	8.470	8.470	8.280	8.370	7.844	25,784,244
2022-01-21	8.400	8.530	8.340	8.510	7.976	20,007,947
2022-01-20	8.640	8.670	8.380	8.390	7.863	37,222,513
2022-01-19	8.690	8.820	8.600	8.670	8.126	25,421,645
2022-01-18	8.620	8.750	8.610	8.700	8.154	19,091,320
2022-01-17	8.620	8.700	8.550	8.660	8.116	21,486,975
2022-01-14	8.720	8.750	8.590	8.660	8.116	27,000,540
2022-01-13	9.010	9.030	8.450	8.760	8.210	51,155,660
2022-01-12	9.150	9.180	9.020	9.090	8.519	37,173,255
2022-01-11	8.950	9.120	8.910	9.110	8.538	56,391,948
2022-01-10	8.790	8.950	8.760	8.910	8.351	30,474,016
2022-01-07	8.780	8.850	8.740	8.770	8.219	32,805,510
2022-01-06	8.580	8.830	8.570	8.770	8.219	27,991,019
2022-01-05	8.770	8.840	8.590	8.600	8.060	34,835,627
2022-01-04	8.710	8.800	8.700	8.760	8.210	25,574,892
2021-12-31	8.680	8.760	8.640	8.700	8.154	20,902,615
2021-12-30	8.630	8.730	8.600	8.720	8.172	26,991,110
2021-12-29	8.680	8.780	8.610	8.650	8.107	25,711,255
2021-12-28	8.540	8.690	8.500	8.690	8.144	21,371,367
2021-12-27	8.600	8.600	8.470	8.520	7.985	22,125,909
2021-12-24	8.770	8.820	8.550	8.600	8.060	25,240,218
2021-12-23	8.910	8.920	8.720	8.770	8.219	32,095,107
2021-12-22	8.820	9.000	8.810	8.880	8.322	27,108,845
2021-12-21	8.710	8.820	8.680	8.810	8.257	21,068,739
2021-12-20	8.810	8.840	8.700	8.720	8.172	47,696,859
2021-12-17	9.220	9.250	9.070	9.090	8.519	30,260,288
2021-12-16	9.090	9.210	9.050	9.200	8.622	34,046,399
2021-12-15	9.150	9.190	9.060	9.090	8.519	33,482,929
2021-12-14	9.460	9.490	9.150	9.150	8.575	57,801,079
2021-12-13	9.110	9.680	9.100	9.460	8.866	88,796,948
2021-12-10	9.000	9.250	8.980	9.110	8.538	46,821,989
2021-12-09	9.350	9.360	9.000	9.090	8.519	80,735,582
2021-12-08	9.500	9.540	9.340	9.440	8.847	52,990,209
2021-12-07	9.780	9.980	9.480	9.570	8.969	67,161,393
2021-12-06	9.510	9.930	9.450	9.690	9.082	89,671,390
2021-12-03	9.600	9.630	9.350	9.510	8.913	45,890,230
2021-12-02	9.650	9.770	9.460	9.630	9.025	47,315,840
2021-12-01	9.390	9.830	9.350	9.700	9.091	63,709,779
2021-11-30	9.510	9.800	9.380	9.420	8.829	56,654,316
2021-11-29	9.590	9.690	9.410	9.500	8.903	64,280,009
2021-11-26	9.670	10.040	9.650	9.800	9.185	60,475,269
2021-11-25	9.780	9.900	9.550	9.810	9.194	61,854,093
2021-11-24	9.790	9.940	9.660	9.860	9.241	54,157,632
2021-11-23	9.550	10.000	9.420	9.850	9.232	91,541,806
2021-11-22	9.680	10.080	9.520	9.640	9.035	120,998,392
2021-11-19	9.100	9.650	8.910	9.650	9.044	132,801,445
2021-11-18	8.610	9.320	8.600	9.130	8.557	127,280,315
2021-11-17	8.360	8.740	8.360	8.590	8.051	49,636,018
2021-11-16	8.670	8.670	8.360	8.370	7.844	58,986,380
2021-11-15	8.610	8.680	8.420	8.670	8.126	41,392,749
2021-11-12	8.760	8.850	8.600	8.620	8.079	46,728,874
2021-11-11	8.540	8.840	8.530	8.780	8.229	64,364,918
2021-11-10	8.570	8.590	8.280	8.570	8.032	62,858,915
2021-11-09	8.660	8.700	8.510	8.650	8.107	44,093,843
2021-11-08	8.600	8.800	8.580	8.620	8.079	42,019,219

← NewerPage 20 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.