Sinochem International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.450	6.690	6.450	6.460	6.288	22,125,813
2022-08-02	6.650	6.660	6.360	6.470	6.298	22,220,019
2022-08-01	6.520	6.800	6.450	6.720	6.541	19,544,513
2022-07-29	6.620	6.650	6.480	6.500	6.327	11,567,297
2022-07-28	6.510	6.650	6.490	6.630	6.453	16,443,204
2022-07-27	6.500	6.530	6.430	6.450	6.278	8,762,842
2022-07-26	6.510	6.550	6.460	6.520	6.346	9,414,764
2022-07-25	6.670	6.740	6.480	6.510	6.337	16,443,793
2022-07-22	6.650	6.820	6.600	6.670	6.492	13,525,217
2022-07-21	6.780	6.840	6.650	6.660	6.483	12,019,619
2022-07-20	6.730	6.790	6.690	6.770	6.590	14,888,696
2022-07-19	6.650	6.770	6.560	6.720	6.541	18,223,501
2022-07-18	6.350	6.660	6.350	6.650	6.473	25,612,927
2022-07-15	6.380	6.540	6.320	6.330	6.161	25,256,132
2022-07-14	6.170	6.280	6.170	6.230	6.064	8,291,881
2022-07-13	6.230	6.250	6.160	6.210	6.045	8,478,758
2022-07-12	6.250	6.310	6.190	6.200	6.035	10,184,521
2022-07-11	6.440	6.460	6.120	6.240	6.074	18,166,963
2022-07-08	6.640	6.670	6.430	6.450	6.278	17,563,017
2022-07-07	6.640	6.810	6.580	6.690	6.434	13,662,482
2022-07-06	6.800	6.820	6.550	6.610	6.357	20,040,851
2022-07-05	6.770	6.900	6.690	6.830	6.569	21,760,574
2022-07-04	6.660	6.770	6.570	6.750	6.492	15,706,079
2022-07-01	6.650	6.730	6.620	6.660	6.405	10,878,137
2022-06-30	6.650	6.760	6.630	6.650	6.395	14,513,363
2022-06-29	6.880	6.890	6.620	6.650	6.395	17,117,235
2022-06-28	6.710	6.890	6.680	6.880	6.617	18,404,912
2022-06-27	6.760	6.820	6.710	6.710	6.453	14,248,409
2022-06-24	6.720	6.760	6.670	6.740	6.482	11,824,306
2022-06-23	6.500	6.710	6.500	6.700	6.444	14,425,238
2022-06-22	6.650	6.690	6.500	6.500	6.251	14,616,774
2022-06-21	6.720	6.740	6.580	6.650	6.395	14,225,826
2022-06-20	6.790	6.860	6.710	6.720	6.463	14,181,705
2022-06-17	6.680	6.820	6.650	6.810	6.549	15,434,110
2022-06-16	6.900	6.900	6.690	6.740	6.482	19,280,113
2022-06-15	6.920	6.970	6.870	6.890	6.626	27,617,186
2022-06-14	6.730	6.950	6.620	6.950	6.684	29,270,256
2022-06-13	6.700	6.790	6.650	6.730	6.472	18,697,597
2022-06-10	6.610	6.790	6.610	6.760	6.501	22,473,172
2022-06-09	6.740	6.750	6.620	6.710	6.453	14,876,971
2022-06-08	6.700	6.780	6.580	6.780	6.520	19,268,392
2022-06-07	6.760	6.820	6.670	6.720	6.463	14,188,361
2022-06-06	6.620	6.820	6.580	6.800	6.540	18,696,896
2022-06-02	6.640	6.690	6.570	6.630	6.376	13,061,645
2022-06-01	6.610	6.680	6.560	6.640	6.386	13,647,845
2022-05-31	6.690	6.690	6.560	6.640	6.386	15,103,719
2022-05-30	6.500	6.630	6.490	6.610	6.357	16,073,425
2022-05-27	6.440	6.530	6.370	6.480	6.232	14,263,932
2022-05-26	6.330	6.450	6.240	6.420	6.174	12,443,228
2022-05-25	6.200	6.350	6.180	6.310	6.068	12,855,975
2022-05-24	6.470	6.510	6.200	6.200	5.963	19,945,560
2022-05-23	6.430	6.450	6.390	6.440	6.194	9,707,676
2022-05-20	6.340	6.440	6.340	6.430	6.184	14,351,414
2022-05-19	6.210	6.340	6.210	6.330	6.088	9,652,945
2022-05-18	6.420	6.420	6.310	6.320	6.078	10,573,318
2022-05-17	6.360	6.420	6.310	6.390	6.145	12,411,222
2022-05-16	6.290	6.400	6.260	6.330	6.088	16,805,694
2022-05-13	6.180	6.260	6.140	6.220	5.982	10,722,921
2022-05-12	6.120	6.200	6.070	6.150	5.915	11,194,765
2022-05-11	6.160	6.350	6.150	6.160	5.924	20,194,563

← NewerPage 18 of 21 · 1,213 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.