Tangshan Sanyou Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.180 | 5.210 | 5.150 | 5.190 | 5.190 | 12,900,300 |
| 2025-04-22 | 5.130 | 5.170 | 5.110 | 5.160 | 5.160 | 10,653,001 |
| 2025-04-21 | 5.120 | 5.170 | 5.090 | 5.130 | 5.130 | 11,464,900 |
| 2025-04-18 | 5.140 | 5.150 | 5.090 | 5.120 | 5.120 | 10,034,256 |
| 2025-04-17 | 5.100 | 5.180 | 5.090 | 5.130 | 5.130 | 12,106,700 |
| 2025-04-16 | 5.150 | 5.170 | 5.040 | 5.120 | 5.120 | 13,418,100 |
| 2025-04-15 | 5.180 | 5.180 | 5.130 | 5.170 | 5.170 | 10,547,950 |
| 2025-04-14 | 5.120 | 5.180 | 5.110 | 5.170 | 5.170 | 15,945,880 |
| 2025-04-11 | 5.010 | 5.130 | 5.010 | 5.090 | 5.090 | 17,976,627 |
| 2025-04-10 | 5.070 | 5.150 | 5.050 | 5.070 | 5.070 | 23,962,020 |
| 2025-04-09 | 4.980 | 5.050 | 4.810 | 5.030 | 5.030 | 27,457,422 |
| 2025-04-08 | 4.930 | 5.080 | 4.930 | 5.020 | 5.020 | 31,347,198 |
| 2025-04-07 | 4.980 | 5.250 | 4.910 | 4.910 | 4.910 | 43,658,633 |
| 2025-04-03 | 5.430 | 5.500 | 5.400 | 5.450 | 5.450 | 18,807,599 |
| 2025-04-02 | 5.520 | 5.550 | 5.460 | 5.480 | 5.480 | 15,532,981 |
| 2025-04-01 | 5.490 | 5.550 | 5.470 | 5.520 | 5.520 | 16,113,800 |
| 2025-03-31 | 5.540 | 5.570 | 5.400 | 5.490 | 5.490 | 32,994,733 |
| 2025-03-28 | 5.840 | 5.870 | 5.560 | 5.590 | 5.590 | 49,064,024 |
| 2025-03-27 | 5.800 | 5.930 | 5.800 | 5.860 | 5.860 | 39,252,501 |
| 2025-03-26 | 5.820 | 5.980 | 5.780 | 5.830 | 5.830 | 54,146,589 |
| 2025-03-25 | 5.560 | 5.880 | 5.560 | 5.830 | 5.830 | 56,763,707 |
| 2025-03-24 | 5.570 | 5.610 | 5.500 | 5.580 | 5.580 | 17,594,403 |
| 2025-03-21 | 5.600 | 5.680 | 5.560 | 5.560 | 5.560 | 19,652,680 |
| 2025-03-20 | 5.620 | 5.660 | 5.610 | 5.620 | 5.620 | 12,391,811 |
| 2025-03-19 | 5.670 | 5.670 | 5.600 | 5.610 | 5.610 | 13,332,275 |
| 2025-03-18 | 5.650 | 5.700 | 5.620 | 5.670 | 5.670 | 14,645,945 |
| 2025-03-17 | 5.660 | 5.690 | 5.620 | 5.650 | 5.650 | 17,589,451 |
| 2025-03-14 | 5.570 | 5.650 | 5.550 | 5.650 | 5.650 | 19,042,179 |
| 2025-03-13 | 5.550 | 5.570 | 5.510 | 5.570 | 5.570 | 13,562,036 |
| 2025-03-12 | 5.600 | 5.610 | 5.530 | 5.550 | 5.550 | 15,395,596 |
| 2025-03-11 | 5.500 | 5.600 | 5.470 | 5.600 | 5.600 | 18,942,900 |
| 2025-03-10 | 5.570 | 5.600 | 5.500 | 5.550 | 5.550 | 19,000,650 |
| 2025-03-07 | 5.570 | 5.690 | 5.530 | 5.590 | 5.590 | 24,110,648 |
| 2025-03-06 | 5.640 | 5.660 | 5.550 | 5.570 | 5.570 | 24,267,158 |
| 2025-03-05 | 5.740 | 5.740 | 5.580 | 5.610 | 5.610 | 19,489,494 |
| 2025-03-04 | 5.720 | 5.750 | 5.670 | 5.730 | 5.730 | 16,745,826 |
| 2025-03-03 | 5.600 | 5.780 | 5.600 | 5.740 | 5.740 | 38,054,978 |
| 2025-02-28 | 5.650 | 5.750 | 5.600 | 5.610 | 5.610 | 21,666,393 |
| 2025-02-27 | 5.660 | 5.680 | 5.580 | 5.680 | 5.680 | 19,668,988 |
| 2025-02-26 | 5.480 | 5.660 | 5.480 | 5.650 | 5.650 | 33,069,454 |
| 2025-02-25 | 5.550 | 5.570 | 5.450 | 5.470 | 5.470 | 17,527,638 |
| 2025-02-24 | 5.580 | 5.630 | 5.560 | 5.590 | 5.590 | 16,743,711 |
| 2025-02-21 | 5.630 | 5.630 | 5.540 | 5.560 | 5.560 | 16,773,368 |
| 2025-02-20 | 5.500 | 5.640 | 5.470 | 5.610 | 5.610 | 26,836,129 |
| 2025-02-19 | 5.570 | 5.580 | 5.490 | 5.520 | 5.520 | 16,842,641 |
| 2025-02-18 | 5.530 | 5.650 | 5.520 | 5.560 | 5.560 | 28,818,951 |
| 2025-02-17 | 5.590 | 5.600 | 5.450 | 5.550 | 5.550 | 28,232,429 |
| 2025-02-14 | 5.560 | 5.670 | 5.550 | 5.580 | 5.580 | 28,361,412 |
| 2025-02-13 | 5.600 | 5.670 | 5.550 | 5.570 | 5.570 | 26,882,500 |
| 2025-02-12 | 5.450 | 5.680 | 5.430 | 5.670 | 5.670 | 55,183,663 |
| 2025-02-11 | 5.390 | 5.540 | 5.340 | 5.470 | 5.470 | 32,514,850 |
| 2025-02-10 | 5.360 | 5.430 | 5.350 | 5.410 | 5.410 | 22,729,850 |
| 2025-02-07 | 5.290 | 5.390 | 5.270 | 5.370 | 5.370 | 22,508,678 |
| 2025-02-06 | 5.280 | 5.320 | 5.240 | 5.310 | 5.310 | 15,996,261 |
| 2025-02-05 | 5.400 | 5.410 | 5.230 | 5.300 | 5.300 | 23,576,536 |
| 2025-01-27 | 5.290 | 5.430 | 5.290 | 5.370 | 5.370 | 26,025,800 |
| 2025-01-24 | 5.230 | 5.300 | 5.230 | 5.280 | 5.280 | 15,189,785 |
| 2025-01-23 | 5.260 | 5.350 | 5.240 | 5.240 | 5.240 | 14,636,250 |
| 2025-01-22 | 5.280 | 5.280 | 5.210 | 5.250 | 5.250 | 9,867,600 |
| 2025-01-21 | 5.330 | 5.360 | 5.260 | 5.270 | 5.270 | 11,743,100 |
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.