Sinochem International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.180	7.210	7.100	7.160	6.969	13,230,539
2022-11-01	6.900	7.170	6.900	7.170	6.979	15,418,234
2022-10-31	6.980	6.990	6.830	6.910	6.726	13,072,581
2022-10-28	7.150	7.150	6.870	6.930	6.745	14,046,905
2022-10-27	7.210	7.280	7.140	7.160	6.969	10,251,499
2022-10-26	7.180	7.280	7.140	7.200	7.008	11,887,258
2022-10-25	7.200	7.250	6.990	7.150	6.960	14,586,209
2022-10-24	7.260	7.380	7.160	7.240	7.047	16,080,643
2022-10-21	7.210	7.370	7.210	7.250	7.057	11,245,280
2022-10-20	7.200	7.360	7.200	7.210	7.018	14,079,408
2022-10-19	7.360	7.380	7.160	7.200	7.008	17,813,655
2022-10-18	7.410	7.610	7.360	7.370	7.174	18,901,647
2022-10-17	7.210	7.540	7.150	7.410	7.213	21,882,281
2022-10-14	6.870	7.300	6.870	7.230	7.037	25,127,993
2022-10-13	6.880	6.930	6.800	6.830	6.648	12,123,771
2022-10-12	6.850	6.960	6.600	6.950	6.765	18,776,480
2022-10-11	6.750	6.880	6.720	6.880	6.697	11,437,945
2022-10-10	6.800	6.900	6.720	6.740	6.560	10,967,110
2022-09-30	6.830	6.900	6.740	6.780	6.599	8,583,662
2022-09-29	6.770	6.930	6.770	6.810	6.629	14,360,335
2022-09-28	6.890	6.900	6.660	6.700	6.522	15,323,302
2022-09-27	6.840	6.970	6.730	6.900	6.716	11,232,230
2022-09-26	7.010	7.080	6.820	6.820	6.638	15,023,104
2022-09-23	7.190	7.230	6.980	7.040	6.852	12,214,141
2022-09-22	7.000	7.220	6.980	7.150	6.960	14,601,071
2022-09-21	6.980	7.140	6.850	7.050	6.862	16,416,866
2022-09-20	6.960	7.090	6.930	6.950	6.765	13,784,833
2022-09-19	6.950	7.100	6.850	6.920	6.736	17,694,607
2022-09-16	7.240	7.280	6.970	6.970	6.784	19,395,036
2022-09-15	7.500	7.520	7.160	7.210	7.018	19,875,247
2022-09-14	7.620	7.640	7.410	7.470	7.271	22,875,051
2022-09-13	7.950	8.050	7.690	7.720	7.514	23,921,062
2022-09-09	7.850	7.940	7.760	7.870	7.660	24,242,768
2022-09-08	7.970	8.010	7.760	7.890	7.680	40,589,717
2022-09-07	8.080	8.100	7.870	8.060	7.845	66,009,342
2022-09-06	7.340	8.090	7.340	8.090	7.875	74,992,545
2022-09-05	7.410	7.540	7.300	7.350	7.154	14,556,214
2022-09-02	7.240	7.400	7.200	7.360	7.164	14,887,145
2022-09-01	7.290	7.360	7.120	7.160	6.969	16,845,090
2022-08-31	7.400	7.520	7.230	7.290	7.096	19,650,766
2022-08-30	7.520	7.600	7.340	7.400	7.203	22,525,565
2022-08-29	7.510	7.600	7.450	7.600	7.398	12,507,640
2022-08-26	7.600	7.740	7.550	7.610	7.407	17,353,128
2022-08-25	7.660	7.700	7.450	7.590	7.388	21,104,757
2022-08-24	7.710	7.820	7.570	7.640	7.436	32,516,406
2022-08-23	7.280	7.750	7.280	7.710	7.505	41,142,146
2022-08-22	7.330	7.390	7.260	7.340	7.144	20,242,448
2022-08-19	7.500	7.520	7.320	7.330	7.135	24,934,650
2022-08-18	7.520	7.570	7.410	7.510	7.310	22,824,879
2022-08-17	7.350	7.720	7.340	7.570	7.368	40,102,153
2022-08-16	7.290	7.480	7.240	7.400	7.203	34,202,584
2022-08-15	7.380	7.400	7.180	7.240	7.047	49,928,438
2022-08-12	6.990	7.430	6.980	7.400	7.203	62,748,102
2022-08-11	6.750	7.100	6.720	6.990	6.804	39,452,108
2022-08-10	6.530	6.770	6.460	6.720	6.541	31,289,843
2022-08-09	6.480	6.610	6.410	6.510	6.337	15,831,121
2022-08-08	6.470	6.510	6.430	6.490	6.317	9,582,581
2022-08-05	6.430	6.510	6.380	6.490	6.317	11,559,441
2022-08-04	6.510	6.560	6.370	6.450	6.278	14,710,362
2022-08-03	6.450	6.690	6.450	6.460	6.288	22,125,813

← NewerPage 17 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.