Sinochem International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.960 | 5.020 | 4.920 | 4.990 | 4.990 | 11,906,200 |
| 2023-10-27 | 4.870 | 4.990 | 4.860 | 4.960 | 4.960 | 10,652,131 |
| 2023-10-26 | 4.860 | 4.900 | 4.830 | 4.890 | 4.890 | 9,233,690 |
| 2023-10-25 | 4.850 | 4.930 | 4.830 | 4.880 | 4.880 | 13,527,673 |
| 2023-10-24 | 4.750 | 4.830 | 4.710 | 4.810 | 4.810 | 10,542,413 |
| 2023-10-23 | 4.860 | 4.860 | 4.720 | 4.750 | 4.750 | 11,320,073 |
| 2023-10-20 | 4.840 | 4.910 | 4.820 | 4.860 | 4.860 | 9,354,600 |
| 2023-10-19 | 4.900 | 4.940 | 4.830 | 4.860 | 4.860 | 11,715,600 |
| 2023-10-18 | 5.020 | 5.030 | 4.930 | 4.930 | 4.930 | 11,603,441 |
| 2023-10-17 | 5.010 | 5.060 | 5.010 | 5.020 | 5.020 | 6,379,670 |
| 2023-10-16 | 5.010 | 5.050 | 4.970 | 5.010 | 5.010 | 7,451,300 |
| 2023-10-13 | 5.060 | 5.070 | 5.000 | 5.010 | 5.010 | 8,152,828 |
| 2023-10-12 | 4.990 | 5.080 | 4.990 | 5.070 | 5.070 | 15,241,198 |
| 2023-10-11 | 4.960 | 5.010 | 4.960 | 4.960 | 4.960 | 7,942,586 |
| 2023-10-10 | 5.020 | 5.060 | 4.940 | 4.950 | 4.950 | 12,380,452 |
| 2023-10-09 | 5.030 | 5.060 | 4.990 | 5.020 | 5.020 | 7,902,860 |
| 2023-09-28 | 5.040 | 5.080 | 5.020 | 5.030 | 5.030 | 7,762,283 |
| 2023-09-27 | 4.980 | 5.050 | 4.980 | 5.010 | 5.010 | 8,547,390 |
| 2023-09-26 | 5.040 | 5.070 | 4.980 | 4.990 | 4.990 | 13,115,891 |
| 2023-09-25 | 5.100 | 5.110 | 5.050 | 5.060 | 5.060 | 10,934,790 |
| 2023-09-22 | 5.080 | 5.130 | 5.060 | 5.110 | 5.110 | 11,864,766 |
| 2023-09-21 | 5.150 | 5.170 | 5.080 | 5.090 | 5.090 | 10,439,320 |
| 2023-09-20 | 5.170 | 5.180 | 5.130 | 5.160 | 5.160 | 5,700,100 |
| 2023-09-19 | 5.120 | 5.190 | 5.110 | 5.170 | 5.170 | 8,686,358 |
| 2023-09-18 | 5.170 | 5.170 | 5.090 | 5.130 | 5.130 | 14,486,637 |
| 2023-09-15 | 5.200 | 5.230 | 5.140 | 5.200 | 5.200 | 14,474,167 |
| 2023-09-14 | 5.190 | 5.200 | 5.140 | 5.180 | 5.180 | 8,744,500 |
| 2023-09-13 | 5.240 | 5.240 | 5.140 | 5.170 | 5.170 | 8,857,241 |
| 2023-09-12 | 5.170 | 5.280 | 5.160 | 5.230 | 5.230 | 12,484,160 |
| 2023-09-11 | 5.070 | 5.210 | 5.060 | 5.180 | 5.180 | 19,155,378 |
| 2023-09-08 | 5.070 | 5.090 | 5.050 | 5.060 | 5.060 | 9,084,228 |
| 2023-09-07 | 5.160 | 5.160 | 5.070 | 5.080 | 5.080 | 9,898,791 |
| 2023-09-06 | 5.160 | 5.170 | 5.110 | 5.160 | 5.160 | 9,538,621 |
| 2023-09-05 | 5.220 | 5.230 | 5.150 | 5.170 | 5.170 | 12,079,490 |
| 2023-09-04 | 5.110 | 5.310 | 5.110 | 5.240 | 5.240 | 23,403,346 |
| 2023-09-01 | 5.040 | 5.170 | 5.030 | 5.110 | 5.110 | 13,922,780 |
| 2023-08-31 | 5.150 | 5.190 | 5.020 | 5.030 | 5.030 | 18,995,780 |
| 2023-08-30 | 5.250 | 5.260 | 5.160 | 5.170 | 5.170 | 11,357,402 |
| 2023-08-29 | 5.150 | 5.250 | 5.140 | 5.230 | 5.230 | 14,085,620 |
| 2023-08-28 | 5.340 | 5.360 | 5.150 | 5.150 | 5.150 | 26,089,808 |
| 2023-08-25 | 5.140 | 5.220 | 5.090 | 5.130 | 5.130 | 11,036,772 |
| 2023-08-24 | 5.220 | 5.250 | 5.130 | 5.140 | 5.140 | 11,610,820 |
| 2023-08-23 | 5.320 | 5.320 | 5.220 | 5.230 | 5.230 | 7,535,501 |
| 2023-08-22 | 5.320 | 5.350 | 5.210 | 5.320 | 5.320 | 11,931,140 |
| 2023-08-21 | 5.360 | 5.400 | 5.310 | 5.330 | 5.330 | 8,626,277 |
| 2023-08-18 | 5.400 | 5.440 | 5.360 | 5.360 | 5.360 | 8,409,540 |
| 2023-08-17 | 5.390 | 5.430 | 5.340 | 5.410 | 5.410 | 7,385,940 |
| 2023-08-16 | 5.410 | 5.460 | 5.370 | 5.400 | 5.400 | 10,285,150 |
| 2023-08-15 | 5.470 | 5.480 | 5.390 | 5.410 | 5.410 | 7,119,343 |
| 2023-08-14 | 5.440 | 5.480 | 5.380 | 5.480 | 5.480 | 9,649,220 |
| 2023-08-11 | 5.590 | 5.600 | 5.460 | 5.460 | 5.460 | 12,517,650 |
| 2023-08-10 | 5.540 | 5.600 | 5.520 | 5.570 | 5.570 | 10,082,261 |
| 2023-08-09 | 5.580 | 5.590 | 5.510 | 5.530 | 5.530 | 9,171,815 |
| 2023-08-08 | 5.600 | 5.620 | 5.540 | 5.590 | 5.590 | 12,555,211 |
| 2023-08-07 | 5.680 | 5.690 | 5.580 | 5.610 | 5.610 | 14,925,010 |
| 2023-08-04 | 5.740 | 5.770 | 5.660 | 5.670 | 5.670 | 13,875,350 |
| 2023-08-03 | 5.790 | 5.790 | 5.680 | 5.720 | 5.720 | 16,370,150 |
| 2023-08-02 | 5.760 | 5.810 | 5.730 | 5.790 | 5.790 | 12,059,189 |
| 2023-08-01 | 5.740 | 5.800 | 5.700 | 5.770 | 5.770 | 13,439,383 |
| 2023-07-31 | 5.730 | 5.790 | 5.720 | 5.750 | 5.750 | 11,083,000 |
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.