Sinochem International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.260	7.270	7.130	7.140	6.950	13,787,651
2023-02-01	7.190	7.300	7.160	7.230	7.037	13,915,816
2023-01-31	7.110	7.160	7.090	7.130	6.940	9,030,423
2023-01-30	7.120	7.180	7.090	7.120	6.930	16,649,717
2023-01-20	6.920	7.050	6.920	7.020	6.833	11,122,019
2023-01-19	6.870	6.930	6.840	6.920	6.736	7,593,612
2023-01-18	6.890	6.920	6.850	6.880	6.697	7,041,524
2023-01-17	6.870	6.930	6.840	6.890	6.706	8,816,863
2023-01-16	6.800	6.900	6.760	6.860	6.677	10,802,782
2023-01-13	6.720	6.800	6.720	6.800	6.619	7,810,613
2023-01-12	6.710	6.770	6.690	6.730	6.551	6,496,898
2023-01-11	6.790	6.800	6.720	6.740	6.560	8,324,205
2023-01-10	6.860	6.880	6.760	6.780	6.599	8,813,660
2023-01-09	6.730	6.910	6.730	6.850	6.668	16,424,194
2023-01-06	6.700	6.820	6.680	6.730	6.551	13,305,140
2023-01-05	6.660	6.710	6.630	6.700	6.522	11,873,080
2023-01-04	6.670	6.720	6.600	6.660	6.483	12,475,781
2023-01-03	6.610	6.700	6.540	6.670	6.492	10,996,570
2022-12-30	6.600	6.630	6.540	6.610	6.434	8,024,921
2022-12-29	6.670	6.670	6.550	6.560	6.385	12,136,220
2022-12-28	6.700	6.730	6.620	6.690	6.512	12,220,240
2022-12-27	6.750	6.760	6.660	6.720	6.541	10,175,130
2022-12-26	6.620	6.730	6.600	6.710	6.531	8,722,733
2022-12-23	6.660	6.710	6.550	6.620	6.444	11,700,290
2022-12-22	6.820	6.890	6.660	6.690	6.512	11,707,880
2022-12-21	6.900	6.930	6.780	6.800	6.619	14,094,293
2022-12-20	6.920	6.960	6.850	6.900	6.716	12,427,994
2022-12-19	7.120	7.160	6.890	6.920	6.736	19,617,339
2022-12-16	7.110	7.170	7.040	7.130	6.940	15,654,278
2022-12-15	7.090	7.200	7.080	7.140	6.950	14,781,706
2022-12-14	7.220	7.220	7.100	7.110	6.921	15,313,170
2022-12-13	7.220	7.270	7.170	7.220	7.028	14,155,013
2022-12-12	7.370	7.420	7.210	7.220	7.028	18,149,149
2022-12-09	7.500	7.560	7.400	7.430	7.232	20,660,522
2022-12-08	7.580	7.650	7.500	7.520	7.320	22,180,755
2022-12-07	7.620	7.770	7.520	7.570	7.368	25,880,875
2022-12-06	7.480	7.690	7.480	7.680	7.475	32,410,906
2022-12-05	7.330	7.590	7.270	7.530	7.329	39,630,771
2022-12-02	7.300	7.350	7.210	7.220	7.028	13,833,062
2022-12-01	7.300	7.440	7.240	7.320	7.125	26,849,613
2022-11-30	7.160	7.270	7.160	7.210	7.018	17,045,680
2022-11-29	7.070	7.160	7.070	7.140	6.950	16,596,987
2022-11-28	7.060	7.060	6.910	7.060	6.872	16,083,682
2022-11-25	7.120	7.210	7.070	7.140	6.950	16,568,255
2022-11-24	7.080	7.170	7.020	7.130	6.940	21,719,987
2022-11-23	6.980	7.400	6.980	7.120	6.930	50,569,347
2022-11-22	6.880	7.110	6.850	6.940	6.755	26,313,613
2022-11-21	6.870	6.930	6.830	6.870	6.687	15,268,478
2022-11-18	7.020	7.070	6.850	6.900	6.716	33,991,462
2022-11-17	7.320	7.320	7.000	7.030	6.843	57,836,688
2022-11-16	7.140	7.490	7.140	7.480	7.281	39,403,252
2022-11-15	7.120	7.160	7.070	7.140	6.950	20,192,310
2022-11-14	7.180	7.250	7.100	7.110	6.921	19,808,870
2022-11-11	7.320	7.390	7.150	7.180	6.989	26,479,700
2022-11-10	7.250	7.270	7.160	7.210	7.018	12,139,440
2022-11-09	7.370	7.460	7.270	7.290	7.096	13,984,955
2022-11-08	7.430	7.490	7.350	7.380	7.183	13,829,475
2022-11-07	7.340	7.540	7.320	7.430	7.232	16,507,302
2022-11-04	7.260	7.410	7.260	7.370	7.174	17,110,878
2022-11-03	7.110	7.330	7.100	7.290	7.096	15,848,205

← NewerPage 16 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.