Sinochem International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.200	6.220	6.020	6.200	6.035	25,727,680
2023-04-27	6.340	6.420	6.300	6.360	6.191	12,144,629
2023-04-26	6.300	6.410	6.280	6.330	6.161	10,941,866
2023-04-25	6.410	6.410	6.260	6.360	6.191	13,916,415
2023-04-24	6.480	6.510	6.340	6.380	6.210	15,107,883
2023-04-21	6.710	6.720	6.450	6.460	6.288	24,115,135
2023-04-20	6.870	6.870	6.690	6.720	6.541	21,895,199
2023-04-19	6.950	6.950	6.810	6.860	6.677	14,025,352
2023-04-18	6.950	7.090	6.920	6.940	6.755	18,666,793
2023-04-17	6.710	6.990	6.690	6.950	6.765	34,163,788
2023-04-14	6.740	6.750	6.680	6.730	6.551	11,638,963
2023-04-13	6.770	6.800	6.700	6.720	6.541	11,372,165
2023-04-12	6.770	6.810	6.740	6.790	6.609	12,360,374
2023-04-11	6.800	6.830	6.710	6.760	6.580	9,903,107
2023-04-10	6.840	6.850	6.780	6.800	6.619	11,010,816
2023-04-07	6.790	6.870	6.780	6.830	6.648	11,707,990
2023-04-06	6.720	6.920	6.670	6.830	6.648	22,180,339
2023-04-04	6.740	6.800	6.620	6.710	6.531	22,424,148
2023-04-03	6.740	6.770	6.700	6.740	6.560	14,546,463
2023-03-31	6.680	6.760	6.680	6.740	6.560	9,318,440
2023-03-30	6.690	6.740	6.660	6.670	6.492	11,390,690
2023-03-29	6.770	6.820	6.700	6.720	6.541	16,249,553
2023-03-28	6.840	6.890	6.780	6.800	6.619	10,871,360
2023-03-27	6.870	6.900	6.800	6.820	6.638	12,452,308
2023-03-24	6.910	6.930	6.880	6.910	6.726	9,425,510
2023-03-23	6.900	6.950	6.840	6.920	6.736	14,302,830
2023-03-22	6.910	6.950	6.870	6.920	6.736	13,631,393
2023-03-21	6.960	6.990	6.870	6.910	6.726	16,003,632
2023-03-20	7.020	7.090	6.930	6.960	6.775	17,199,703
2023-03-17	6.940	7.070	6.920	7.000	6.814	20,292,640
2023-03-16	7.010	7.080	6.880	6.890	6.706	16,833,026
2023-03-15	6.950	7.110	6.940	7.080	6.891	18,334,927
2023-03-14	7.020	7.050	6.860	6.940	6.755	14,535,729
2023-03-13	6.980	7.080	6.970	7.050	6.862	15,213,601
2023-03-10	7.070	7.090	6.980	7.010	6.823	15,535,381
2023-03-09	7.170	7.200	7.060	7.090	6.901	14,848,340
2023-03-08	7.230	7.280	7.120	7.200	7.008	17,551,000
2023-03-07	7.300	7.450	7.240	7.250	7.057	36,157,192
2023-03-06	7.300	7.410	7.270	7.270	7.076	35,441,744
2023-03-03	7.140	7.260	7.110	7.220	7.028	25,923,333
2023-03-02	7.010	7.190	7.000	7.140	6.950	24,209,617
2023-03-01	7.040	7.040	6.990	7.030	6.843	10,115,897
2023-02-28	6.960	7.030	6.950	7.030	6.843	13,046,983
2023-02-27	6.910	7.000	6.890	6.960	6.775	10,864,700
2023-02-24	7.040	7.040	6.940	6.960	6.775	15,089,179
2023-02-23	7.090	7.120	6.990	7.020	6.833	12,178,380
2023-02-22	7.100	7.130	7.040	7.100	6.911	13,459,231
2023-02-21	7.130	7.210	7.090	7.120	6.930	19,312,527
2023-02-20	7.030	7.150	6.990	7.130	6.940	19,318,944
2023-02-17	6.970	7.140	6.970	7.030	6.843	14,947,022
2023-02-16	7.180	7.180	6.920	6.970	6.784	26,596,504
2023-02-15	7.180	7.220	7.140	7.160	6.969	13,305,726
2023-02-14	7.170	7.190	7.120	7.160	6.969	10,249,362
2023-02-13	7.110	7.180	7.090	7.160	6.969	15,472,047
2023-02-10	7.120	7.170	7.060	7.120	6.930	12,508,125
2023-02-09	7.030	7.180	7.020	7.140	6.950	19,280,622
2023-02-08	7.110	7.110	7.020	7.050	6.862	10,341,188
2023-02-07	7.140	7.140	7.050	7.100	6.911	10,996,328
2023-02-06	7.100	7.160	7.100	7.110	6.921	10,976,621
2023-02-03	7.150	7.180	7.050	7.160	6.969	14,795,778

← NewerPage 15 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.