Tangshan Sanyou Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.960 | 7.200 | 6.850 | 7.050 | 7.050 | 30,635,800 |
| 2026-04-17 | 6.880 | 7.060 | 6.860 | 6.970 | 6.970 | 47,199,142 |
| 2026-04-16 | 6.840 | 6.910 | 6.800 | 6.880 | 6.880 | 24,226,090 |
| 2026-04-15 | 7.050 | 7.070 | 6.750 | 6.840 | 6.840 | 53,196,557 |
| 2026-04-14 | 7.310 | 7.350 | 6.950 | 7.060 | 7.060 | 55,278,500 |
| 2026-04-13 | 7.270 | 7.410 | 7.080 | 7.360 | 7.360 | 34,730,930 |
| 2026-04-10 | 7.300 | 7.370 | 7.200 | 7.240 | 7.240 | 32,883,471 |
| 2026-04-09 | 7.400 | 7.440 | 7.170 | 7.280 | 7.280 | 34,218,563 |
| 2026-04-08 | 7.210 | 7.470 | 7.150 | 7.430 | 7.430 | 41,851,775 |
| 2026-04-07 | 6.850 | 7.330 | 6.850 | 7.290 | 7.290 | 51,906,965 |
| 2026-04-03 | 7.050 | 7.080 | 6.710 | 6.810 | 6.810 | 30,746,996 |
| 2026-04-02 | 7.180 | 7.200 | 6.990 | 7.090 | 7.090 | 26,086,539 |
| 2026-04-01 | 7.060 | 7.370 | 7.020 | 7.210 | 7.210 | 42,387,569 |
| 2026-03-31 | 7.220 | 7.260 | 6.910 | 6.940 | 6.940 | 31,038,011 |
| 2026-03-30 | 7.200 | 7.330 | 7.140 | 7.220 | 7.220 | 32,957,484 |
| 2026-03-27 | 6.900 | 7.350 | 6.870 | 7.270 | 7.270 | 66,825,722 |
| 2026-03-26 | 7.050 | 7.310 | 6.930 | 6.980 | 6.980 | 45,459,318 |
| 2026-03-25 | 6.990 | 7.200 | 6.930 | 7.080 | 7.080 | 46,423,798 |
| 2026-03-24 | 6.960 | 7.020 | 6.620 | 7.000 | 7.000 | 48,481,971 |
| 2026-03-23 | 6.920 | 7.180 | 6.760 | 6.840 | 6.840 | 60,581,517 |
| 2026-03-20 | 7.150 | 7.270 | 7.000 | 7.020 | 7.020 | 45,924,679 |
| 2026-03-19 | 7.790 | 7.800 | 7.100 | 7.160 | 7.160 | 61,353,539 |
| 2026-03-18 | 7.720 | 7.740 | 7.400 | 7.650 | 7.650 | 58,854,812 |
| 2026-03-17 | 8.460 | 8.730 | 7.700 | 7.710 | 7.710 | 108,840,765 |
| 2026-03-16 | 8.890 | 9.160 | 8.330 | 8.430 | 8.430 | 85,723,461 |
| 2026-03-13 | 8.940 | 9.100 | 8.630 | 8.670 | 8.670 | 58,312,809 |
| 2026-03-12 | 9.200 | 9.500 | 8.910 | 8.980 | 8.980 | 118,670,315 |
| 2026-03-11 | 8.340 | 9.170 | 8.250 | 9.170 | 9.170 | 80,608,474 |
| 2026-03-10 | 8.220 | 8.540 | 8.220 | 8.340 | 8.340 | 41,138,738 |
| 2026-03-09 | 8.820 | 8.950 | 8.140 | 8.420 | 8.420 | 62,458,034 |
| 2026-03-06 | 8.380 | 8.780 | 8.200 | 8.690 | 8.690 | 67,802,234 |
| 2026-03-05 | 8.600 | 8.660 | 8.330 | 8.380 | 8.380 | 50,039,996 |
| 2026-03-04 | 8.500 | 8.800 | 8.380 | 8.480 | 8.480 | 61,891,441 |
| 2026-03-03 | 8.740 | 9.100 | 8.360 | 8.800 | 8.800 | 84,980,682 |
| 2026-03-02 | 8.770 | 8.910 | 8.420 | 8.730 | 8.730 | 62,587,459 |
| 2026-02-27 | 8.650 | 8.950 | 8.560 | 8.670 | 8.670 | 53,347,133 |
| 2026-02-26 | 8.800 | 8.880 | 8.580 | 8.700 | 8.700 | 63,677,310 |
| 2026-02-25 | 8.500 | 8.970 | 8.470 | 8.800 | 8.800 | 110,643,913 |
| 2026-02-24 | 7.660 | 8.310 | 7.650 | 8.310 | 8.310 | 83,215,515 |
| 2026-02-13 | 7.980 | 7.990 | 7.550 | 7.550 | 7.550 | 40,195,230 |
| 2026-02-12 | 8.010 | 8.060 | 7.820 | 7.970 | 7.970 | 39,120,914 |
| 2026-02-11 | 7.990 | 8.240 | 7.840 | 8.040 | 8.040 | 41,361,443 |
| 2026-02-10 | 7.700 | 8.100 | 7.570 | 7.980 | 7.980 | 62,838,300 |
| 2026-02-09 | 7.670 | 7.880 | 7.580 | 7.700 | 7.700 | 42,279,918 |
| 2026-02-06 | 7.220 | 7.690 | 7.110 | 7.560 | 7.560 | 56,966,115 |
| 2026-02-05 | 7.560 | 7.670 | 7.340 | 7.360 | 7.360 | 40,596,662 |
| 2026-02-04 | 7.500 | 7.890 | 7.270 | 7.650 | 7.650 | 64,875,596 |
| 2026-02-03 | 7.520 | 7.640 | 7.390 | 7.590 | 7.590 | 60,545,207 |
| 2026-02-02 | 8.100 | 8.110 | 7.380 | 7.390 | 7.390 | 125,034,974 |
| 2026-01-30 | 7.720 | 8.300 | 7.720 | 8.200 | 8.200 | 129,365,074 |
| 2026-01-29 | 7.520 | 7.900 | 7.460 | 7.670 | 7.670 | 74,699,337 |
| 2026-01-28 | 7.160 | 7.650 | 7.120 | 7.500 | 7.500 | 71,235,214 |
| 2026-01-27 | 7.270 | 7.370 | 7.030 | 7.210 | 7.210 | 62,308,723 |
| 2026-01-26 | 7.350 | 7.670 | 7.280 | 7.300 | 7.300 | 60,577,156 |
| 2026-01-23 | 7.300 | 7.420 | 7.160 | 7.380 | 7.380 | 60,569,659 |
| 2026-01-22 | 7.050 | 7.300 | 7.020 | 7.260 | 7.260 | 63,122,388 |
| 2026-01-21 | 7.190 | 7.200 | 7.010 | 7.060 | 7.060 | 58,844,907 |
| 2026-01-20 | 7.010 | 7.180 | 6.840 | 7.160 | 7.160 | 84,384,889 |
| 2026-01-19 | 6.580 | 7.030 | 6.470 | 7.010 | 7.010 | 93,465,935 |
| 2026-01-16 | 6.680 | 6.890 | 6.570 | 6.790 | 6.790 | 65,815,465 |
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.