Sinochem International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.780	3.880	3.730	3.850	3.850	14,514,274
2024-01-22	3.980	3.990	3.760	3.780	3.780	18,539,290
2024-01-19	3.980	4.050	3.970	4.000	4.000	12,752,515
2024-01-18	4.050	4.070	3.900	3.990	3.990	26,494,100
2024-01-17	4.160	4.180	4.070	4.070	4.070	17,349,124
2024-01-16	4.200	4.220	4.120	4.160	4.160	17,141,194
2024-01-15	4.180	4.230	4.140	4.200	4.200	15,854,180
2024-01-12	4.290	4.380	4.290	4.320	4.320	12,202,122
2024-01-11	4.230	4.320	4.230	4.310	4.310	11,283,630
2024-01-10	4.230	4.290	4.180	4.250	4.250	10,896,205
2024-01-09	4.280	4.290	4.230	4.250	4.250	11,500,900
2024-01-08	4.380	4.390	4.260	4.280	4.280	15,657,600
2024-01-05	4.440	4.470	4.380	4.400	4.400	9,698,671
2024-01-04	4.460	4.480	4.420	4.440	4.440	9,750,480
2024-01-03	4.420	4.520	4.410	4.470	4.470	14,888,140
2024-01-02	4.420	4.460	4.400	4.420	4.420	10,721,644
2023-12-29	4.430	4.470	4.410	4.420	4.420	8,014,699
2023-12-28	4.290	4.440	4.270	4.430	4.430	15,969,275
2023-12-27	4.300	4.320	4.260	4.290	4.290	7,883,205
2023-12-26	4.300	4.380	4.300	4.300	4.300	9,353,500
2023-12-25	4.340	4.350	4.290	4.320	4.320	9,328,320
2023-12-22	4.290	4.390	4.250	4.350	4.350	18,509,280
2023-12-21	4.250	4.330	4.210	4.310	4.310	12,438,314
2023-12-20	4.300	4.340	4.270	4.280	4.280	12,038,559
2023-12-19	4.320	4.340	4.270	4.310	4.310	11,096,490
2023-12-18	4.400	4.410	4.310	4.320	4.320	17,288,711
2023-12-15	4.460	4.490	4.410	4.420	4.420	12,127,827
2023-12-14	4.470	4.510	4.440	4.440	4.440	11,084,360
2023-12-13	4.520	4.530	4.450	4.450	4.450	12,557,600
2023-12-12	4.520	4.540	4.490	4.530	4.530	10,030,900
2023-12-11	4.460	4.540	4.420	4.530	4.530	17,783,307
2023-12-08	4.520	4.540	4.460	4.480	4.480	16,531,979
2023-12-07	4.520	4.570	4.490	4.540	4.540	10,636,768
2023-12-06	4.470	4.570	4.470	4.540	4.540	15,044,157
2023-12-05	4.590	4.600	4.460	4.470	4.470	17,102,595
2023-12-04	4.620	4.630	4.580	4.590	4.590	10,472,986
2023-12-01	4.570	4.630	4.550	4.630	4.630	17,036,708
2023-11-30	4.670	4.680	4.560	4.570	4.570	21,578,337
2023-11-29	4.730	4.740	4.670	4.670	4.670	10,360,031
2023-11-28	4.740	4.740	4.680	4.740	4.740	9,442,135
2023-11-27	4.800	4.820	4.720	4.730	4.730	14,982,360
2023-11-24	4.840	4.850	4.800	4.820	4.820	7,922,761
2023-11-23	4.820	4.860	4.790	4.840	4.840	9,513,280
2023-11-22	4.860	4.900	4.810	4.820	4.820	9,568,163
2023-11-21	4.850	4.920	4.850	4.880	4.880	14,987,773
2023-11-20	4.840	4.880	4.790	4.850	4.850	12,332,362
2023-11-17	4.790	4.830	4.780	4.830	4.830	8,899,838
2023-11-16	4.870	4.870	4.800	4.800	4.800	11,092,230
2023-11-15	4.820	4.880	4.810	4.870	4.870	19,400,372
2023-11-14	4.820	4.840	4.780	4.790	4.790	14,646,840
2023-11-13	4.840	4.870	4.790	4.820	4.820	20,873,793
2023-11-10	4.860	4.880	4.820	4.830	4.830	8,689,330
2023-11-09	4.880	4.930	4.860	4.880	4.880	10,508,280
2023-11-08	4.960	4.960	4.870	4.880	4.880	10,955,350
2023-11-07	5.000	5.000	4.930	4.950	4.950	9,585,100
2023-11-06	4.940	5.000	4.930	4.990	4.990	13,572,138
2023-11-03	4.960	4.990	4.920	4.930	4.930	9,110,500
2023-11-02	5.000	5.010	4.940	4.960	4.960	10,025,500
2023-11-01	5.000	5.010	4.940	4.980	4.980	5,912,220
2023-10-31	5.000	5.020	4.940	4.970	4.970	7,244,510

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.