Tangshan Sanyou Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.260 | 5.450 | 5.230 | 5.320 | 5.320 | 83,025,269 |
| 2025-07-18 | 4.990 | 5.060 | 4.980 | 5.050 | 5.050 | 21,260,209 |
| 2025-07-17 | 4.960 | 4.990 | 4.940 | 4.980 | 4.980 | 13,467,400 |
| 2025-07-16 | 4.990 | 5.000 | 4.950 | 4.970 | 4.970 | 12,766,229 |
| 2025-07-15 | 5.050 | 5.070 | 4.960 | 4.980 | 4.980 | 21,665,227 |
| 2025-07-14 | 5.060 | 5.120 | 5.030 | 5.050 | 5.050 | 23,563,552 |
| 2025-07-11 | 5.100 | 5.250 | 5.070 | 5.080 | 5.080 | 39,994,434 |
| 2025-07-10 | 4.960 | 5.050 | 4.960 | 5.050 | 5.050 | 24,590,952 |
| 2025-07-09 | 4.980 | 5.000 | 4.950 | 4.970 | 4.970 | 15,773,152 |
| 2025-07-08 | 4.930 | 5.000 | 4.910 | 4.990 | 4.990 | 21,080,016 |
| 2025-07-07 | 4.920 | 4.930 | 4.890 | 4.930 | 4.930 | 10,889,714 |
| 2025-07-04 | 4.950 | 4.970 | 4.910 | 4.920 | 4.920 | 13,827,950 |
| 2025-07-03 | 4.970 | 4.980 | 4.910 | 4.950 | 4.950 | 15,718,050 |
| 2025-07-02 | 4.880 | 4.970 | 4.860 | 4.970 | 4.970 | 28,719,966 |
| 2025-07-01 | 4.860 | 4.890 | 4.840 | 4.880 | 4.880 | 12,883,777 |
| 2025-06-30 | 4.900 | 4.900 | 4.850 | 4.860 | 4.860 | 14,031,024 |
| 2025-06-27 | 4.850 | 4.890 | 4.850 | 4.890 | 4.890 | 17,754,320 |
| 2025-06-26 | 4.840 | 4.880 | 4.830 | 4.850 | 4.850 | 16,186,147 |
| 2025-06-25 | 4.820 | 4.840 | 4.790 | 4.840 | 4.840 | 14,819,400 |
| 2025-06-24 | 4.820 | 4.880 | 4.810 | 4.860 | 4.860 | 14,410,044 |
| 2025-06-23 | 4.810 | 4.850 | 4.780 | 4.820 | 4.820 | 15,639,002 |
| 2025-06-20 | 4.830 | 4.850 | 4.810 | 4.810 | 4.810 | 7,925,202 |
| 2025-06-19 | 4.860 | 4.870 | 4.810 | 4.820 | 4.820 | 11,459,796 |
| 2025-06-18 | 4.870 | 4.900 | 4.850 | 4.870 | 4.870 | 12,905,800 |
| 2025-06-17 | 4.860 | 4.890 | 4.850 | 4.880 | 4.880 | 8,386,985 |
| 2025-06-16 | 4.850 | 4.870 | 4.830 | 4.870 | 4.870 | 10,893,848 |
| 2025-06-13 | 4.870 | 4.910 | 4.840 | 4.850 | 4.850 | 18,690,472 |
| 2025-06-12 | 4.910 | 4.910 | 4.860 | 4.880 | 4.880 | 15,113,442 |
| 2025-06-11 | 4.900 | 4.930 | 4.890 | 4.910 | 4.910 | 12,023,697 |
| 2025-06-10 | 4.930 | 4.940 | 4.860 | 4.900 | 4.900 | 16,224,507 |
| 2025-06-09 | 4.890 | 4.940 | 4.890 | 4.930 | 4.930 | 15,500,752 |
| 2025-06-06 | 4.880 | 4.910 | 4.870 | 4.900 | 4.900 | 14,669,931 |
| 2025-06-05 | 4.880 | 4.900 | 4.860 | 4.880 | 4.880 | 13,093,250 |
| 2025-06-04 | 4.890 | 4.900 | 4.860 | 4.880 | 4.880 | 15,761,234 |
| 2025-06-03 | 4.870 | 4.880 | 4.850 | 4.870 | 4.870 | 11,463,876 |
| 2025-05-30 | 4.910 | 4.910 | 4.870 | 4.880 | 4.880 | 15,205,002 |
| 2025-05-29 | 4.880 | 4.910 | 4.870 | 4.910 | 4.910 | 10,803,411 |
| 2025-05-28 | 4.910 | 4.940 | 4.870 | 4.870 | 4.870 | 12,806,300 |
| 2025-05-27 | 4.880 | 4.920 | 4.840 | 4.910 | 4.910 | 15,781,400 |
| 2025-05-26 | 4.910 | 4.910 | 4.860 | 4.890 | 4.890 | 13,352,097 |
| 2025-05-23 | 4.940 | 4.950 | 4.900 | 4.900 | 4.900 | 14,040,395 |
| 2025-05-22 | 4.960 | 4.970 | 4.910 | 4.920 | 4.920 | 13,887,619 |
| 2025-05-21 | 4.970 | 4.990 | 4.950 | 4.960 | 4.960 | 10,024,700 |
| 2025-05-20 | 5.000 | 5.020 | 4.950 | 4.970 | 4.970 | 16,157,300 |
| 2025-05-19 | 4.950 | 5.030 | 4.910 | 5.010 | 5.010 | 20,153,330 |
| 2025-05-16 | 4.970 | 4.980 | 4.950 | 4.960 | 4.960 | 14,660,434 |
| 2025-05-15 | 4.990 | 5.070 | 4.970 | 4.970 | 4.970 | 27,050,995 |
| 2025-05-14 | 4.940 | 5.000 | 4.940 | 5.000 | 5.000 | 24,301,390 |
| 2025-05-13 | 4.980 | 5.000 | 4.930 | 4.970 | 4.970 | 26,694,275 |
| 2025-05-12 | 4.940 | 4.960 | 4.900 | 4.940 | 4.940 | 19,643,700 |
| 2025-05-09 | 4.960 | 4.970 | 4.910 | 4.920 | 4.920 | 15,068,316 |
| 2025-05-08 | 4.990 | 4.990 | 4.930 | 4.960 | 4.960 | 16,492,200 |
| 2025-05-07 | 4.950 | 5.010 | 4.940 | 4.990 | 4.990 | 23,488,109 |
| 2025-05-06 | 4.890 | 4.940 | 4.860 | 4.930 | 4.930 | 23,302,680 |
| 2025-04-30 | 5.050 | 5.050 | 4.850 | 4.860 | 4.860 | 48,081,286 |
| 2025-04-29 | 5.070 | 5.120 | 5.050 | 5.090 | 5.090 | 10,737,218 |
| 2025-04-28 | 5.170 | 5.170 | 5.050 | 5.060 | 5.060 | 19,003,402 |
| 2025-04-25 | 5.190 | 5.210 | 5.150 | 5.160 | 5.160 | 16,310,268 |
| 2025-04-24 | 5.190 | 5.210 | 5.140 | 5.170 | 5.170 | 12,418,450 |
| 2025-04-23 | 5.180 | 5.210 | 5.150 | 5.190 | 5.190 | 12,900,300 |
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.