Sinochem International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.600	5.730	5.570	5.720	5.720	11,385,304
2023-07-27	5.620	5.670	5.590	5.610	5.610	8,534,979
2023-07-26	5.600	5.620	5.560	5.600	5.600	6,866,232
2023-07-25	5.470	5.600	5.470	5.590	5.590	12,007,224
2023-07-24	5.490	5.500	5.430	5.440	5.440	6,967,400
2023-07-21	5.490	5.540	5.460	5.500	5.500	5,473,933
2023-07-20	5.500	5.550	5.480	5.490	5.490	6,881,704
2023-07-19	5.480	5.540	5.450	5.520	5.520	6,784,885
2023-07-18	5.430	5.520	5.380	5.500	5.500	11,674,136
2023-07-17	5.420	5.420	5.340	5.400	5.400	19,972,501
2023-07-14	5.580	5.590	5.520	5.530	5.530	8,368,840
2023-07-13	5.520	5.590	5.510	5.590	5.590	9,952,557
2023-07-12	5.550	5.560	5.480	5.500	5.500	8,698,304
2023-07-11	5.510	5.560	5.490	5.550	5.550	8,324,088
2023-07-10	5.490	5.540	5.460	5.500	5.500	7,174,495
2023-07-07	5.490	5.540	5.470	5.480	5.480	10,073,117
2023-07-06	5.650	5.660	5.590	5.630	5.480	8,733,410
2023-07-05	5.610	5.650	5.590	5.650	5.500	9,981,337
2023-07-04	5.620	5.660	5.580	5.610	5.461	8,855,465
2023-07-03	5.570	5.640	5.550	5.610	5.461	13,328,083
2023-06-30	5.440	5.580	5.440	5.560	5.412	11,630,907
2023-06-29	5.420	5.460	5.420	5.430	5.285	7,599,355
2023-06-28	5.420	5.450	5.370	5.440	5.295	10,439,780
2023-06-27	5.340	5.450	5.320	5.440	5.295	14,337,841
2023-06-26	5.340	5.410	5.290	5.320	5.178	13,068,557
2023-06-21	5.460	5.500	5.390	5.410	5.266	14,562,174
2023-06-20	5.510	5.560	5.460	5.470	5.324	11,122,503
2023-06-19	5.590	5.630	5.530	5.550	5.402	9,539,800
2023-06-16	5.570	5.600	5.550	5.600	5.451	12,396,851
2023-06-15	5.480	5.560	5.450	5.550	5.402	10,707,067
2023-06-14	5.530	5.550	5.480	5.480	5.334	10,491,327
2023-06-13	5.550	5.570	5.500	5.530	5.383	10,219,124
2023-06-12	5.470	5.610	5.420	5.580	5.431	28,143,033
2023-06-09	5.800	5.800	5.430	5.460	5.315	76,198,186
2023-06-08	5.850	5.900	5.800	5.850	5.694	9,019,145
2023-06-07	5.950	5.960	5.850	5.860	5.704	8,800,458
2023-06-06	6.040	6.070	5.900	5.950	5.792	8,735,125
2023-06-05	6.060	6.080	6.010	6.040	5.879	6,400,118
2023-06-02	6.060	6.070	6.020	6.060	5.899	6,935,583
2023-06-01	5.950	6.060	5.910	6.010	5.850	10,179,407
2023-05-31	5.950	5.960	5.910	5.960	5.801	5,576,210
2023-05-30	5.960	6.000	5.900	5.980	5.821	7,218,660
2023-05-29	5.960	6.000	5.950	5.970	5.811	6,217,033
2023-05-26	6.010	6.010	5.880	5.950	5.792	8,444,822
2023-05-25	6.000	6.040	5.960	6.020	5.860	10,262,122
2023-05-24	6.060	6.120	6.030	6.050	5.889	8,683,824
2023-05-23	6.190	6.210	6.080	6.080	5.918	11,292,693
2023-05-22	6.180	6.220	6.160	6.200	6.035	8,192,000
2023-05-19	6.260	6.260	6.140	6.200	6.035	11,049,912
2023-05-18	6.250	6.330	6.230	6.260	6.093	10,482,790
2023-05-17	6.240	6.280	6.210	6.240	6.074	8,457,380
2023-05-16	6.380	6.380	6.230	6.260	6.093	12,283,620
2023-05-15	6.290	6.370	6.220	6.370	6.200	11,445,331
2023-05-12	6.380	6.420	6.280	6.310	6.142	13,633,950
2023-05-11	6.360	6.500	6.310	6.420	6.249	14,404,173
2023-05-10	6.500	6.530	6.340	6.360	6.191	19,904,710
2023-05-09	6.540	6.730	6.470	6.500	6.327	37,353,711
2023-05-08	6.240	6.470	6.220	6.430	6.259	20,236,071
2023-05-05	6.300	6.330	6.170	6.220	6.054	15,321,446
2023-05-04	6.170	6.390	6.140	6.290	6.122	20,677,374

← NewerPage 14 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.