Sinochem International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.560 | 3.610 | 3.540 | 3.570 | 3.570 | 10,673,302 |
| 2024-07-24 | 3.610 | 3.660 | 3.570 | 3.580 | 3.580 | 12,536,550 |
| 2024-07-23 | 3.720 | 3.750 | 3.650 | 3.670 | 3.670 | 11,682,100 |
| 2024-07-22 | 3.750 | 3.760 | 3.690 | 3.720 | 3.720 | 13,152,460 |
| 2024-07-19 | 3.740 | 3.780 | 3.690 | 3.740 | 3.740 | 10,525,260 |
| 2024-07-18 | 3.730 | 3.780 | 3.700 | 3.760 | 3.760 | 12,653,360 |
| 2024-07-17 | 3.750 | 3.780 | 3.710 | 3.750 | 3.750 | 12,074,070 |
| 2024-07-16 | 3.730 | 3.750 | 3.700 | 3.730 | 3.730 | 9,098,086 |
| 2024-07-15 | 3.800 | 3.800 | 3.700 | 3.730 | 3.730 | 15,033,887 |
| 2024-07-12 | 3.740 | 3.800 | 3.690 | 3.780 | 3.780 | 21,465,660 |
| 2024-07-11 | 3.580 | 3.730 | 3.560 | 3.700 | 3.700 | 23,451,223 |
| 2024-07-10 | 3.440 | 3.590 | 3.430 | 3.560 | 3.560 | 33,516,835 |
| 2024-07-09 | 3.380 | 3.460 | 3.320 | 3.450 | 3.450 | 14,320,226 |
| 2024-07-08 | 3.460 | 3.470 | 3.350 | 3.380 | 3.380 | 17,170,197 |
| 2024-07-05 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-07-04 | 3.530 | 3.540 | 3.430 | 3.450 | 3.450 | 15,155,180 |
| 2024-07-03 | 3.520 | 3.560 | 3.510 | 3.520 | 3.520 | 12,644,980 |
| 2024-07-02 | 3.520 | 3.560 | 3.500 | 3.520 | 3.520 | 13,473,470 |
| 2024-07-01 | 3.500 | 3.540 | 3.450 | 3.520 | 3.520 | 12,137,486 |
| 2024-06-28 | 3.530 | 3.560 | 3.470 | 3.490 | 3.490 | 14,703,632 |
| 2024-06-27 | 3.610 | 3.620 | 3.510 | 3.530 | 3.530 | 10,294,574 |
| 2024-06-26 | 3.540 | 3.630 | 3.490 | 3.620 | 3.620 | 9,400,240 |
| 2024-06-25 | 3.500 | 3.580 | 3.500 | 3.540 | 3.540 | 10,912,042 |
| 2024-06-24 | 3.580 | 3.620 | 3.470 | 3.520 | 3.520 | 14,826,926 |
| 2024-06-21 | 3.630 | 3.700 | 3.620 | 3.630 | 3.630 | 8,747,850 |
| 2024-06-20 | 3.710 | 3.730 | 3.630 | 3.640 | 3.640 | 9,043,497 |
| 2024-06-19 | 3.720 | 3.760 | 3.700 | 3.710 | 3.710 | 8,098,300 |
| 2024-06-18 | 3.680 | 3.740 | 3.660 | 3.730 | 3.730 | 9,116,895 |
| 2024-06-17 | 3.670 | 3.720 | 3.650 | 3.670 | 3.670 | 9,205,956 |
| 2024-06-14 | 3.710 | 3.730 | 3.650 | 3.700 | 3.700 | 12,326,865 |
| 2024-06-13 | 3.780 | 3.790 | 3.700 | 3.720 | 3.720 | 12,314,000 |
| 2024-06-12 | 3.800 | 3.810 | 3.760 | 3.770 | 3.770 | 10,798,036 |
| 2024-06-11 | 3.850 | 3.850 | 3.780 | 3.790 | 3.790 | 12,205,610 |
| 2024-06-07 | 3.750 | 3.870 | 3.750 | 3.860 | 3.860 | 15,735,317 |
| 2024-06-06 | 3.830 | 3.850 | 3.710 | 3.740 | 3.740 | 19,176,502 |
| 2024-06-05 | 3.860 | 3.870 | 3.800 | 3.810 | 3.810 | 11,020,241 |
| 2024-06-04 | 3.860 | 3.880 | 3.800 | 3.870 | 3.870 | 12,698,332 |
| 2024-06-03 | 3.950 | 3.960 | 3.830 | 3.860 | 3.860 | 21,790,024 |
| 2024-05-31 | 3.980 | 4.010 | 3.940 | 3.950 | 3.950 | 11,946,910 |
| 2024-05-30 | 3.980 | 4.050 | 3.970 | 3.970 | 3.970 | 13,673,360 |
| 2024-05-29 | 3.980 | 4.030 | 3.950 | 3.980 | 3.980 | 14,536,568 |
| 2024-05-28 | 4.060 | 4.060 | 3.980 | 3.990 | 3.990 | 16,295,520 |
| 2024-05-27 | 4.040 | 4.090 | 3.990 | 4.060 | 4.060 | 16,195,645 |
| 2024-05-24 | 4.070 | 4.110 | 4.040 | 4.040 | 4.040 | 10,256,000 |
| 2024-05-23 | 4.190 | 4.200 | 4.050 | 4.060 | 4.060 | 23,260,786 |
| 2024-05-22 | 4.230 | 4.280 | 4.180 | 4.190 | 4.190 | 14,175,785 |
| 2024-05-21 | 4.290 | 4.310 | 4.220 | 4.230 | 4.230 | 13,805,299 |
| 2024-05-20 | 4.280 | 4.350 | 4.270 | 4.290 | 4.290 | 16,859,896 |
| 2024-05-17 | 4.210 | 4.280 | 4.180 | 4.280 | 4.280 | 17,003,236 |
| 2024-05-16 | 4.220 | 4.270 | 4.180 | 4.200 | 4.200 | 13,480,773 |
| 2024-05-15 | 4.220 | 4.290 | 4.210 | 4.220 | 4.220 | 11,529,260 |
| 2024-05-14 | 4.260 | 4.320 | 4.240 | 4.250 | 4.250 | 15,097,131 |
| 2024-05-13 | 4.260 | 4.310 | 4.230 | 4.270 | 4.270 | 16,624,400 |
| 2024-05-10 | 4.340 | 4.360 | 4.270 | 4.310 | 4.310 | 14,627,370 |
| 2024-05-09 | 4.300 | 4.380 | 4.280 | 4.330 | 4.330 | 16,516,949 |
| 2024-05-08 | 4.350 | 4.380 | 4.270 | 4.290 | 4.290 | 20,382,806 |
| 2024-05-07 | 4.310 | 4.360 | 4.280 | 4.350 | 4.350 | 27,729,525 |
| 2024-05-06 | 4.150 | 4.300 | 4.150 | 4.280 | 4.280 | 36,533,841 |
| 2024-04-30 | 4.200 | 4.230 | 4.030 | 4.110 | 4.110 | 32,992,050 |
| 2024-04-29 | 4.130 | 4.270 | 4.130 | 4.260 | 4.260 | 25,291,123 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.1500 CNY |
| 2022-07-08 | 0.0800 CNY |
| 2021-07-12 | 0.0400 CNY |
| 2020-06-24 | 0.1600 CNY |
| 2019-07-08 | 0.1950 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.