Tangshan Sanyou Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.650 | 6.890 | 6.620 | 6.700 | 6.700 | 47,186,740 |
| 2026-01-14 | 6.740 | 6.860 | 6.570 | 6.690 | 6.690 | 63,977,096 |
| 2026-01-13 | 6.550 | 6.970 | 6.480 | 6.750 | 6.750 | 93,828,394 |
| 2026-01-12 | 6.550 | 6.800 | 6.520 | 6.600 | 6.600 | 70,965,718 |
| 2026-01-09 | 6.550 | 6.650 | 6.410 | 6.560 | 6.560 | 64,714,453 |
| 2026-01-08 | 6.600 | 6.660 | 6.410 | 6.540 | 6.540 | 62,068,601 |
| 2026-01-07 | 6.550 | 6.690 | 6.480 | 6.650 | 6.650 | 65,450,840 |
| 2026-01-06 | 6.160 | 6.710 | 6.150 | 6.550 | 6.550 | 104,305,538 |
| 2026-01-05 | 6.170 | 6.230 | 6.070 | 6.150 | 6.150 | 41,657,197 |
| 2025-12-31 | 6.330 | 6.350 | 6.140 | 6.190 | 6.190 | 49,372,545 |
| 2025-12-30 | 6.150 | 6.480 | 6.120 | 6.380 | 6.380 | 68,459,231 |
| 2025-12-29 | 6.190 | 6.280 | 6.130 | 6.160 | 6.160 | 39,734,512 |
| 2025-12-26 | 6.050 | 6.250 | 6.000 | 6.230 | 6.230 | 54,425,486 |
| 2025-12-25 | 6.040 | 6.120 | 6.000 | 6.030 | 6.030 | 28,105,330 |
| 2025-12-24 | 5.980 | 6.110 | 5.880 | 6.050 | 6.050 | 43,269,854 |
| 2025-12-23 | 6.090 | 6.130 | 5.950 | 6.000 | 6.000 | 33,012,271 |
| 2025-12-22 | 6.110 | 6.210 | 6.040 | 6.090 | 6.090 | 34,105,565 |
| 2025-12-19 | 5.970 | 6.140 | 5.970 | 6.110 | 6.110 | 25,547,460 |
| 2025-12-18 | 5.920 | 6.170 | 5.890 | 5.990 | 5.990 | 35,420,700 |
| 2025-12-17 | 5.800 | 5.950 | 5.800 | 5.930 | 5.930 | 21,971,221 |
| 2025-12-16 | 5.920 | 5.950 | 5.740 | 5.790 | 5.790 | 33,743,823 |
| 2025-12-15 | 5.770 | 6.040 | 5.740 | 5.970 | 5.970 | 32,631,226 |
| 2025-12-12 | 5.820 | 5.850 | 5.750 | 5.770 | 5.770 | 22,197,012 |
| 2025-12-11 | 6.000 | 6.040 | 5.780 | 5.800 | 5.800 | 32,782,300 |
| 2025-12-10 | 5.990 | 6.010 | 5.910 | 5.980 | 5.980 | 20,859,400 |
| 2025-12-09 | 6.230 | 6.240 | 5.970 | 6.000 | 6.000 | 44,570,509 |
| 2025-12-08 | 6.180 | 6.300 | 6.150 | 6.250 | 6.250 | 35,804,516 |
| 2025-12-05 | 6.090 | 6.210 | 6.080 | 6.190 | 6.190 | 26,012,776 |
| 2025-12-04 | 6.270 | 6.290 | 6.090 | 6.120 | 6.120 | 31,064,959 |
| 2025-12-03 | 6.240 | 6.380 | 6.180 | 6.290 | 6.290 | 43,695,305 |
| 2025-12-02 | 6.180 | 6.340 | 6.110 | 6.240 | 6.240 | 31,713,749 |
| 2025-12-01 | 6.220 | 6.330 | 6.170 | 6.200 | 6.200 | 35,979,085 |
| 2025-11-28 | 6.150 | 6.300 | 6.100 | 6.250 | 6.250 | 44,639,160 |
| 2025-11-27 | 5.940 | 6.390 | 5.940 | 6.210 | 6.210 | 71,787,900 |
| 2025-11-26 | 5.900 | 6.130 | 5.880 | 5.940 | 5.940 | 47,227,936 |
| 2025-11-25 | 5.810 | 5.950 | 5.810 | 5.900 | 5.900 | 37,947,971 |
| 2025-11-24 | 5.920 | 5.940 | 5.710 | 5.780 | 5.780 | 42,960,076 |
| 2025-11-21 | 6.110 | 6.170 | 5.830 | 5.890 | 5.890 | 71,856,850 |
| 2025-11-20 | 6.500 | 6.530 | 6.170 | 6.200 | 6.200 | 79,734,070 |
| 2025-11-19 | 6.380 | 6.900 | 6.340 | 6.540 | 6.540 | 99,780,592 |
| 2025-11-18 | 6.790 | 6.790 | 6.380 | 6.440 | 6.440 | 94,667,129 |
| 2025-11-17 | 6.600 | 6.980 | 6.510 | 6.780 | 6.780 | 135,826,734 |
| 2025-11-14 | 6.620 | 6.990 | 6.570 | 6.650 | 6.650 | 167,383,549 |
| 2025-11-13 | 5.950 | 6.610 | 5.950 | 6.610 | 6.610 | 116,816,185 |
| 2025-11-12 | 6.150 | 6.150 | 5.950 | 6.010 | 6.010 | 43,283,008 |
| 2025-11-11 | 6.060 | 6.190 | 6.020 | 6.170 | 6.170 | 38,792,237 |
| 2025-11-10 | 6.020 | 6.240 | 5.980 | 6.080 | 6.080 | 71,706,753 |
| 2025-11-07 | 5.700 | 6.060 | 5.670 | 6.020 | 6.020 | 74,694,703 |
| 2025-11-06 | 5.610 | 5.730 | 5.600 | 5.700 | 5.700 | 24,043,389 |
| 2025-11-05 | 5.520 | 5.650 | 5.510 | 5.600 | 5.600 | 17,056,927 |
| 2025-11-04 | 5.640 | 5.680 | 5.520 | 5.560 | 5.560 | 19,025,352 |
| 2025-11-03 | 5.720 | 5.720 | 5.610 | 5.650 | 5.650 | 26,122,473 |
| 2025-10-31 | 5.580 | 5.760 | 5.570 | 5.700 | 5.700 | 36,674,639 |
| 2025-10-30 | 5.640 | 5.650 | 5.550 | 5.580 | 5.580 | 20,141,169 |
| 2025-10-29 | 5.350 | 5.690 | 5.350 | 5.640 | 5.640 | 45,304,675 |
| 2025-10-28 | 5.480 | 5.480 | 5.380 | 5.380 | 5.380 | 28,039,910 |
| 2025-10-27 | 5.490 | 5.530 | 5.460 | 5.470 | 5.470 | 19,664,450 |
| 2025-10-24 | 5.630 | 5.690 | 5.480 | 5.500 | 5.500 | 29,959,359 |
| 2025-10-23 | 5.500 | 5.650 | 5.450 | 5.640 | 5.640 | 28,184,653 |
| 2025-10-22 | 5.500 | 5.560 | 5.460 | 5.490 | 5.490 | 12,439,460 |
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.