Tangshan Sanyou Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.360 | 5.400 | 5.290 | 5.330 | 5.330 | 18,822,400 |
| 2025-01-17 | 5.220 | 5.390 | 5.210 | 5.340 | 5.340 | 25,839,050 |
| 2025-01-16 | 5.220 | 5.310 | 5.200 | 5.260 | 5.260 | 20,126,200 |
| 2025-01-15 | 5.190 | 5.200 | 5.130 | 5.190 | 5.190 | 15,363,120 |
| 2025-01-14 | 5.070 | 5.200 | 5.070 | 5.180 | 5.180 | 21,239,978 |
| 2025-01-13 | 5.010 | 5.100 | 4.970 | 5.080 | 5.080 | 15,513,000 |
| 2025-01-10 | 5.100 | 5.110 | 5.040 | 5.050 | 5.050 | 16,545,353 |
| 2025-01-09 | 5.100 | 5.110 | 5.060 | 5.070 | 5.070 | 14,743,200 |
| 2025-01-08 | 5.250 | 5.250 | 5.040 | 5.120 | 5.120 | 29,471,002 |
| 2025-01-07 | 5.270 | 5.310 | 5.210 | 5.270 | 5.270 | 15,795,102 |
| 2025-01-06 | 5.260 | 5.330 | 5.200 | 5.280 | 5.280 | 16,469,904 |
| 2025-01-03 | 5.300 | 5.410 | 5.230 | 5.260 | 5.260 | 22,763,855 |
| 2025-01-02 | 5.400 | 5.470 | 5.240 | 5.300 | 5.300 | 23,908,104 |
| 2024-12-31 | 5.550 | 5.570 | 5.400 | 5.400 | 5.400 | 22,534,074 |
| 2024-12-30 | 5.580 | 5.600 | 5.530 | 5.560 | 5.560 | 16,303,417 |
| 2024-12-27 | 5.560 | 5.620 | 5.540 | 5.600 | 5.600 | 17,418,450 |
| 2024-12-26 | 5.590 | 5.620 | 5.550 | 5.560 | 5.560 | 17,530,822 |
| 2024-12-25 | 5.670 | 5.670 | 5.550 | 5.590 | 5.590 | 19,087,154 |
| 2024-12-24 | 5.550 | 5.660 | 5.550 | 5.650 | 5.650 | 19,820,367 |
| 2024-12-23 | 5.640 | 5.660 | 5.560 | 5.570 | 5.570 | 20,822,745 |
| 2024-12-20 | 5.650 | 5.710 | 5.590 | 5.650 | 5.650 | 21,334,039 |
| 2024-12-19 | 5.650 | 5.670 | 5.560 | 5.650 | 5.650 | 25,808,317 |
| 2024-12-18 | 5.740 | 5.810 | 5.670 | 5.690 | 5.690 | 22,733,207 |
| 2024-12-17 | 5.820 | 5.830 | 5.690 | 5.730 | 5.730 | 28,494,797 |
| 2024-12-16 | 5.860 | 5.930 | 5.790 | 5.820 | 5.820 | 23,644,984 |
| 2024-12-13 | 6.050 | 6.090 | 5.850 | 5.870 | 5.870 | 44,896,304 |
| 2024-12-12 | 5.920 | 6.050 | 5.870 | 6.050 | 6.050 | 45,335,708 |
| 2024-12-11 | 5.840 | 5.980 | 5.820 | 5.920 | 5.920 | 35,873,938 |
| 2024-12-10 | 5.990 | 6.020 | 5.820 | 5.840 | 5.840 | 39,480,991 |
| 2024-12-09 | 5.800 | 5.930 | 5.780 | 5.840 | 5.840 | 40,651,094 |
| 2024-12-06 | 5.710 | 5.800 | 5.690 | 5.800 | 5.800 | 32,765,860 |
| 2024-12-05 | 5.680 | 5.740 | 5.670 | 5.700 | 5.700 | 16,849,160 |
| 2024-12-04 | 5.760 | 5.780 | 5.680 | 5.710 | 5.710 | 19,725,087 |
| 2024-12-03 | 5.810 | 5.810 | 5.720 | 5.770 | 5.770 | 21,146,310 |
| 2024-12-02 | 5.670 | 5.810 | 5.650 | 5.800 | 5.800 | 34,274,637 |
| 2024-11-29 | 5.610 | 5.690 | 5.580 | 5.670 | 5.670 | 22,966,087 |
| 2024-11-28 | 5.630 | 5.660 | 5.570 | 5.610 | 5.610 | 21,449,200 |
| 2024-11-27 | 5.610 | 5.640 | 5.470 | 5.640 | 5.640 | 27,542,055 |
| 2024-11-26 | 5.660 | 5.670 | 5.590 | 5.620 | 5.620 | 20,455,552 |
| 2024-11-25 | 5.610 | 5.740 | 5.590 | 5.660 | 5.660 | 29,066,187 |
| 2024-11-22 | 5.820 | 5.880 | 5.610 | 5.620 | 5.620 | 37,640,641 |
| 2024-11-21 | 5.890 | 5.950 | 5.780 | 5.850 | 5.850 | 38,563,363 |
| 2024-11-20 | 5.710 | 5.860 | 5.700 | 5.860 | 5.860 | 46,896,724 |
| 2024-11-19 | 5.700 | 5.740 | 5.590 | 5.730 | 5.730 | 34,456,038 |
| 2024-11-18 | 5.600 | 5.850 | 5.600 | 5.700 | 5.700 | 54,162,442 |
| 2024-11-15 | 5.570 | 5.640 | 5.530 | 5.540 | 5.540 | 20,460,082 |
| 2024-11-14 | 5.710 | 5.760 | 5.580 | 5.590 | 5.590 | 30,424,484 |
| 2024-11-13 | 5.690 | 5.790 | 5.660 | 5.740 | 5.740 | 24,811,101 |
| 2024-11-12 | 5.750 | 5.860 | 5.680 | 5.730 | 5.730 | 42,021,439 |
| 2024-11-11 | 5.770 | 5.770 | 5.650 | 5.750 | 5.750 | 35,395,518 |
| 2024-11-08 | 5.910 | 5.950 | 5.740 | 5.800 | 5.800 | 43,759,919 |
| 2024-11-07 | 5.690 | 5.860 | 5.660 | 5.860 | 5.860 | 40,684,667 |
| 2024-11-06 | 5.720 | 5.780 | 5.680 | 5.710 | 5.710 | 39,461,046 |
| 2024-11-05 | 5.610 | 5.800 | 5.610 | 5.730 | 5.730 | 46,017,302 |
| 2024-11-04 | 5.540 | 5.670 | 5.480 | 5.650 | 5.650 | 38,314,548 |
| 2024-11-01 | 5.500 | 5.650 | 5.470 | 5.530 | 5.530 | 41,090,377 |
| 2024-10-31 | 5.450 | 5.530 | 5.450 | 5.510 | 5.510 | 28,511,154 |
| 2024-10-30 | 5.500 | 5.560 | 5.420 | 5.490 | 5.490 | 29,185,370 |
| 2024-10-29 | 5.720 | 5.740 | 5.500 | 5.520 | 5.520 | 52,803,792 |
| 2024-10-28 | 5.780 | 5.780 | 5.600 | 5.730 | 5.730 | 54,789,265 |
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.