Sinochem International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.980 | 4.130 | 3.980 | 4.120 | 4.120 | 20,274,239 |
| 2024-04-25 | 3.900 | 4.050 | 3.880 | 3.990 | 3.990 | 19,021,162 |
| 2024-04-24 | 3.940 | 3.960 | 3.860 | 3.920 | 3.920 | 18,834,750 |
| 2024-04-23 | 4.120 | 4.140 | 3.910 | 3.930 | 3.930 | 36,888,160 |
| 2024-04-22 | 4.180 | 4.270 | 4.110 | 4.120 | 4.120 | 24,336,608 |
| 2024-04-19 | 4.140 | 4.280 | 4.110 | 4.200 | 4.200 | 23,124,526 |
| 2024-04-18 | 4.130 | 4.200 | 4.090 | 4.150 | 4.150 | 18,287,085 |
| 2024-04-17 | 4.070 | 4.160 | 4.050 | 4.140 | 4.140 | 20,944,367 |
| 2024-04-16 | 4.170 | 4.180 | 4.040 | 4.050 | 4.050 | 26,137,630 |
| 2024-04-15 | 4.160 | 4.250 | 4.040 | 4.170 | 4.170 | 23,993,114 |
| 2024-04-12 | 4.220 | 4.230 | 4.140 | 4.160 | 4.160 | 16,124,656 |
| 2024-04-11 | 4.190 | 4.280 | 4.150 | 4.210 | 4.210 | 15,921,826 |
| 2024-04-10 | 4.260 | 4.260 | 4.160 | 4.200 | 4.200 | 15,478,751 |
| 2024-04-09 | 4.210 | 4.270 | 4.200 | 4.260 | 4.260 | 15,282,439 |
| 2024-04-08 | 4.270 | 4.340 | 4.200 | 4.210 | 4.210 | 19,182,851 |
| 2024-04-03 | 4.270 | 4.330 | 4.220 | 4.270 | 4.270 | 17,076,768 |
| 2024-04-02 | 4.170 | 4.280 | 4.160 | 4.280 | 4.280 | 25,284,389 |
| 2024-04-01 | 4.070 | 4.230 | 4.070 | 4.170 | 4.170 | 19,345,051 |
| 2024-03-29 | 4.010 | 4.050 | 3.980 | 4.050 | 4.050 | 6,974,300 |
| 2024-03-28 | 4.000 | 4.060 | 3.990 | 4.000 | 4.000 | 17,086,239 |
| 2024-03-27 | 4.100 | 4.120 | 4.000 | 4.000 | 4.000 | 14,613,010 |
| 2024-03-26 | 4.100 | 4.130 | 4.040 | 4.110 | 4.110 | 17,015,490 |
| 2024-03-25 | 4.180 | 4.220 | 4.100 | 4.110 | 4.110 | 19,274,590 |
| 2024-03-22 | 4.300 | 4.320 | 4.190 | 4.210 | 4.210 | 18,970,673 |
| 2024-03-21 | 4.330 | 4.360 | 4.260 | 4.290 | 4.290 | 16,763,530 |
| 2024-03-20 | 4.300 | 4.330 | 4.270 | 4.310 | 4.310 | 16,594,370 |
| 2024-03-19 | 4.460 | 4.470 | 4.300 | 4.310 | 4.310 | 31,228,591 |
| 2024-03-18 | 4.450 | 4.570 | 4.410 | 4.450 | 4.450 | 39,830,895 |
| 2024-03-15 | 4.340 | 4.430 | 4.280 | 4.400 | 4.400 | 35,386,363 |
| 2024-03-14 | 4.410 | 4.530 | 4.280 | 4.320 | 4.320 | 54,356,382 |
| 2024-03-13 | 4.120 | 4.530 | 4.080 | 4.430 | 4.430 | 78,847,613 |
| 2024-03-12 | 4.130 | 4.150 | 4.080 | 4.120 | 4.120 | 18,891,081 |
| 2024-03-11 | 4.090 | 4.140 | 4.060 | 4.140 | 4.140 | 14,625,225 |
| 2024-03-08 | 4.100 | 4.120 | 4.060 | 4.100 | 4.100 | 12,449,286 |
| 2024-03-07 | 4.120 | 4.200 | 4.100 | 4.100 | 4.100 | 18,681,070 |
| 2024-03-06 | 4.100 | 4.150 | 4.050 | 4.100 | 4.100 | 13,871,270 |
| 2024-03-05 | 4.140 | 4.150 | 4.080 | 4.100 | 4.100 | 17,426,510 |
| 2024-03-04 | 4.220 | 4.230 | 4.110 | 4.140 | 4.140 | 19,224,751 |
| 2024-03-01 | 4.170 | 4.230 | 4.150 | 4.210 | 4.210 | 19,006,672 |
| 2024-02-29 | 4.100 | 4.190 | 4.090 | 4.180 | 4.180 | 25,722,600 |
| 2024-02-28 | 4.130 | 4.240 | 4.100 | 4.100 | 4.100 | 37,471,858 |
| 2024-02-27 | 4.100 | 4.130 | 4.070 | 4.130 | 4.130 | 22,631,504 |
| 2024-02-26 | 4.090 | 4.150 | 4.070 | 4.090 | 4.090 | 21,452,233 |
| 2024-02-23 | 4.140 | 4.150 | 4.050 | 4.110 | 4.110 | 23,281,780 |
| 2024-02-22 | 4.110 | 4.190 | 4.100 | 4.140 | 4.140 | 18,450,116 |
| 2024-02-21 | 4.040 | 4.260 | 4.000 | 4.140 | 4.140 | 31,130,356 |
| 2024-02-20 | 4.090 | 4.090 | 4.010 | 4.050 | 4.050 | 21,727,116 |
| 2024-02-19 | 4.270 | 4.280 | 4.010 | 4.100 | 4.100 | 46,790,157 |
| 2024-02-08 | 4.220 | 4.490 | 4.150 | 4.270 | 4.270 | 58,190,618 |
| 2024-02-07 | 3.760 | 4.140 | 3.760 | 4.140 | 4.140 | 53,723,106 |
| 2024-02-06 | 3.430 | 3.770 | 3.360 | 3.760 | 3.760 | 33,650,109 |
| 2024-02-05 | 3.640 | 3.650 | 3.340 | 3.470 | 3.470 | 35,858,356 |
| 2024-02-02 | 3.860 | 3.910 | 3.550 | 3.690 | 3.690 | 33,520,417 |
| 2024-02-01 | 3.930 | 3.980 | 3.850 | 3.860 | 3.860 | 18,422,931 |
| 2024-01-31 | 4.050 | 4.100 | 3.920 | 3.950 | 3.950 | 19,419,500 |
| 2024-01-30 | 4.200 | 4.200 | 4.070 | 4.090 | 4.090 | 21,120,887 |
| 2024-01-29 | 4.290 | 4.380 | 4.210 | 4.220 | 4.220 | 25,727,965 |
| 2024-01-26 | 4.250 | 4.340 | 4.210 | 4.300 | 4.300 | 24,669,640 |
| 2024-01-25 | 4.000 | 4.250 | 3.980 | 4.250 | 4.250 | 31,531,008 |
| 2024-01-24 | 3.850 | 4.000 | 3.820 | 4.000 | 4.000 | 17,501,710 |
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.