Tangshan Sanyou Chemical Industries Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	5.830	5.940	5.810	5.820	5.820	16,860,921
2026-10-16	6.050	6.050	5.810	5.870	5.870	20,144,099
2026-10-15	5.850	5.990	5.760	5.950	5.950	30,418,758
2026-10-14	6.040	6.140	5.900	5.940	5.940	17,785,628
2026-10-13	6.040	6.110	5.940	6.070	6.070	20,914,937
2026-10-12	6.370	6.400	6.080	6.090	6.090	21,222,255
2026-10-09	6.320	6.420	6.210	6.340	6.340	23,332,200
2026-10-08	6.150	6.400	6.130	6.320	6.320	22,665,394
2026-09-30	6.060	6.200	6.040	6.160	6.160	15,213,300
2026-09-29	6.110	6.160	5.960	6.050	6.050	17,702,700
2026-09-28	6.220	6.260	6.030	6.110	6.110	16,671,538
2026-09-24	6.320	6.330	6.180	6.220	6.220	11,142,000
2026-09-23	6.340	6.410	6.290	6.320	6.320	13,149,115
2026-09-22	6.510	6.550	6.330	6.350	6.350	17,300,500
2026-09-21	6.300	6.550	6.300	6.520	6.520	21,518,049
2026-09-18	6.270	6.360	6.260	6.310	6.310	14,028,680
2026-09-17	6.350	6.450	6.260	6.300	6.300	18,590,290
2026-09-16	6.350	6.420	6.290	6.400	6.400	20,663,600
2026-09-15	6.430	6.480	6.330	6.350	6.350	18,114,396
2026-09-14	6.190	6.450	6.110	6.430	6.430	40,298,687
2026-09-11	6.650	6.690	6.160	6.200	6.200	45,536,656
2026-09-10	7.020	7.030	6.650	6.700	6.700	31,571,021
2026-09-09	7.000	7.140	6.930	7.040	7.040	22,429,801
2026-09-08	6.930	7.010	6.870	7.000	7.000	26,808,283
2026-09-07	7.150	7.150	6.840	6.930	6.930	29,769,814
2026-09-04	7.250	7.330	7.120	7.170	7.170	20,593,400
2026-09-03	7.040	7.290	6.960	7.160	7.160	30,116,100
2026-09-02	7.340	7.350	7.000	7.030	7.030	27,115,600
2026-09-01	7.380	7.580	7.290	7.310	7.310	29,774,294
2026-08-31	7.370	7.480	7.170	7.430	7.430	41,596,532
2026-08-28	7.120	7.500	7.090	7.440	7.440	57,839,000
2026-08-27	7.080	7.140	6.940	7.100	7.100	32,435,286
2026-08-26	6.900	7.120	6.830	7.080	7.080	46,524,697
2026-08-25	6.890	7.110	6.880	6.950	6.950	38,895,600
2026-08-24	6.770	7.040	6.690	6.920	6.920	40,087,332
2026-08-21	6.650	6.730	6.580	6.710	6.710	18,482,668
2026-08-20	6.750	6.880	6.640	6.650	6.650	21,918,434
2026-08-19	6.750	6.900	6.660	6.750	6.750	29,711,830
2026-08-18	6.780	6.910	6.700	6.740	6.740	32,072,734
2026-08-17	6.610	6.790	6.570	6.790	6.790	20,510,925
2026-08-14	6.730	6.750	6.580	6.590	6.590	16,017,000
2026-08-13	6.890	6.910	6.630	6.700	6.700	32,436,500
2026-08-12	6.850	6.980	6.820	6.910	6.910	22,466,892
2026-08-11	6.930	6.990	6.820	6.890	6.890	26,480,724
2026-08-10	6.760	7.020	6.730	6.930	6.930	41,322,600
2026-08-07	6.520	6.780	6.470	6.770	6.770	47,330,905
2026-08-06	6.560	6.590	6.430	6.510	6.510	31,247,500
2026-08-05	6.570	6.670	6.500	6.550	6.550	38,264,790
2026-08-04	6.840	6.870	6.530	6.630	6.630	46,258,282
2026-08-03	6.620	6.860	6.540	6.840	6.840	35,314,765
2026-07-31	6.460	6.730	6.460	6.660	6.660	34,011,865
2026-07-30	6.780	6.780	6.560	6.590	6.590	30,948,465
2026-07-29	6.400	6.690	6.360	6.660	6.660	42,867,615
2026-07-28	6.370	6.410	6.220	6.400	6.400	34,774,353
2026-07-27	6.180	6.560	6.180	6.380	6.380	37,659,525
2026-07-24	6.490	6.630	6.200	6.240	6.240	62,322,398
2026-07-23	5.960	6.580	5.890	6.580	6.580	54,061,532
2026-07-22	5.910	6.080	5.840	5.980	5.980	33,237,463
2026-07-21	5.780	6.040	5.740	5.920	5.920	48,429,897
2026-07-20	5.610	5.810	5.560	5.750	5.750	42,262,183

Page 1 of 3 · 121 trading daysOlder →

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.