Tangshan Sanyou Chemical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.690 | 5.800 | 5.660 | 5.800 | 5.800 | 32,681,480 |
| 2024-10-24 | 5.710 | 5.750 | 5.630 | 5.690 | 5.690 | 18,657,151 |
| 2024-10-23 | 5.710 | 5.770 | 5.660 | 5.730 | 5.730 | 31,257,258 |
| 2024-10-22 | 5.580 | 5.690 | 5.540 | 5.690 | 5.690 | 34,191,958 |
| 2024-10-21 | 5.570 | 5.620 | 5.510 | 5.540 | 5.540 | 38,269,618 |
| 2024-10-18 | 5.530 | 5.680 | 5.420 | 5.560 | 5.560 | 40,274,680 |
| 2024-10-17 | 5.650 | 5.700 | 5.480 | 5.490 | 5.490 | 25,193,410 |
| 2024-10-16 | 5.570 | 5.710 | 5.530 | 5.650 | 5.650 | 21,785,750 |
| 2024-10-15 | 5.770 | 5.800 | 5.640 | 5.650 | 5.650 | 30,941,835 |
| 2024-10-14 | 5.800 | 5.810 | 5.650 | 5.780 | 5.780 | 34,087,096 |
| 2024-10-11 | 5.970 | 5.970 | 5.670 | 5.720 | 5.720 | 34,743,693 |
| 2024-10-10 | 5.940 | 6.070 | 5.820 | 5.910 | 5.910 | 46,648,437 |
| 2024-10-09 | 6.230 | 6.230 | 5.720 | 5.860 | 5.860 | 71,857,210 |
| 2024-10-08 | 6.490 | 6.490 | 5.910 | 6.170 | 6.170 | 87,120,935 |
| 2024-09-30 | 5.710 | 5.940 | 5.570 | 5.900 | 5.900 | 71,829,723 |
| 2024-09-27 | 5.290 | 5.420 | 5.250 | 5.400 | 5.400 | 28,960,919 |
| 2024-09-26 | 4.980 | 5.190 | 4.950 | 5.180 | 5.180 | 26,584,866 |
| 2024-09-25 | 5.020 | 5.140 | 4.970 | 4.980 | 4.980 | 32,112,510 |
| 2024-09-24 | 4.680 | 4.900 | 4.680 | 4.900 | 4.900 | 32,712,650 |
| 2024-09-23 | 4.650 | 4.690 | 4.630 | 4.670 | 4.670 | 13,420,961 |
| 2024-09-20 | 4.680 | 4.700 | 4.620 | 4.660 | 4.660 | 14,750,042 |
| 2024-09-19 | 4.560 | 4.710 | 4.530 | 4.690 | 4.690 | 19,876,511 |
| 2024-09-18 | 4.530 | 4.570 | 4.460 | 4.550 | 4.550 | 15,520,700 |
| 2024-09-13 | 4.550 | 4.570 | 4.510 | 4.530 | 4.530 | 12,097,536 |
| 2024-09-12 | 4.580 | 4.650 | 4.520 | 4.550 | 4.550 | 19,243,799 |
| 2024-09-11 | 4.640 | 4.650 | 4.540 | 4.580 | 4.580 | 21,108,800 |
| 2024-09-10 | 4.740 | 4.760 | 4.580 | 4.670 | 4.670 | 24,616,754 |
| 2024-09-09 | 4.810 | 4.830 | 4.710 | 4.740 | 4.740 | 17,625,764 |
| 2024-09-06 | 4.880 | 4.880 | 4.810 | 4.810 | 4.810 | 13,477,554 |
| 2024-09-05 | 4.910 | 4.950 | 4.840 | 4.870 | 4.870 | 19,510,413 |
| 2024-09-04 | 4.970 | 5.010 | 4.910 | 4.910 | 4.910 | 15,999,605 |
| 2024-09-03 | 5.010 | 5.040 | 4.940 | 4.960 | 4.960 | 20,126,848 |
| 2024-09-02 | 5.050 | 5.080 | 5.000 | 5.010 | 5.010 | 26,689,486 |
| 2024-08-30 | 5.060 | 5.140 | 4.870 | 5.050 | 5.050 | 39,800,504 |
| 2024-08-29 | 5.020 | 5.080 | 5.000 | 5.060 | 5.060 | 14,093,860 |
| 2024-08-28 | 5.060 | 5.110 | 5.020 | 5.030 | 5.030 | 15,274,907 |
| 2024-08-27 | 5.060 | 5.090 | 5.010 | 5.050 | 5.050 | 13,482,021 |
| 2024-08-26 | 5.060 | 5.090 | 5.000 | 5.050 | 5.050 | 13,080,430 |
| 2024-08-23 | 5.080 | 5.110 | 5.010 | 5.040 | 5.040 | 12,107,183 |
| 2024-08-22 | 5.140 | 5.180 | 5.060 | 5.090 | 5.090 | 10,873,926 |
| 2024-08-21 | 5.180 | 5.210 | 5.110 | 5.140 | 5.140 | 10,984,600 |
| 2024-08-20 | 5.240 | 5.250 | 5.150 | 5.180 | 5.180 | 12,784,864 |
| 2024-08-19 | 5.270 | 5.350 | 5.230 | 5.240 | 5.240 | 14,037,928 |
| 2024-08-16 | 5.440 | 5.450 | 5.260 | 5.270 | 5.270 | 18,579,256 |
| 2024-08-15 | 5.350 | 5.510 | 5.340 | 5.430 | 5.430 | 15,255,944 |
| 2024-08-14 | 5.580 | 5.580 | 5.360 | 5.380 | 5.380 | 20,126,693 |
| 2024-08-13 | 5.530 | 5.580 | 5.510 | 5.580 | 5.580 | 10,842,850 |
| 2024-08-12 | 5.560 | 5.580 | 5.510 | 5.530 | 5.530 | 10,346,019 |
| 2024-08-09 | 5.620 | 5.680 | 5.570 | 5.580 | 5.580 | 12,769,500 |
| 2024-08-08 | 5.490 | 5.630 | 5.470 | 5.610 | 5.610 | 15,789,884 |
| 2024-08-07 | 5.530 | 5.540 | 5.430 | 5.480 | 5.480 | 11,316,800 |
| 2024-08-06 | 5.550 | 5.600 | 5.470 | 5.530 | 5.530 | 13,597,500 |
| 2024-08-05 | 5.600 | 5.660 | 5.510 | 5.520 | 5.520 | 20,742,101 |
| 2024-08-02 | 5.580 | 5.700 | 5.560 | 5.620 | 5.620 | 16,452,649 |
| 2024-08-01 | 5.630 | 5.680 | 5.540 | 5.610 | 5.610 | 18,941,189 |
| 2024-07-31 | 5.400 | 5.620 | 5.400 | 5.620 | 5.620 | 18,319,447 |
| 2024-07-30 | 5.380 | 5.440 | 5.350 | 5.410 | 5.410 | 10,020,177 |
| 2024-07-29 | 5.390 | 5.430 | 5.350 | 5.380 | 5.380 | 11,673,801 |
| 2024-07-26 | 5.380 | 5.470 | 5.360 | 5.400 | 5.400 | 13,659,589 |
| 2024-07-25 | 5.350 | 5.410 | 5.320 | 5.350 | 5.350 | 14,401,896 |
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.