Sinochem International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.010	6.220	5.980	6.190	5.953	16,159,154
2022-05-09	6.060	6.160	6.010	6.100	5.867	11,469,200
2022-05-06	6.120	6.250	6.060	6.110	5.876	17,248,651
2022-05-05	6.040	6.370	5.970	6.260	6.020	23,958,886
2022-04-29	5.830	6.060	5.820	6.060	5.828	18,509,441
2022-04-28	5.800	5.880	5.670	5.830	5.607	14,853,239
2022-04-27	5.590	5.860	5.500	5.840	5.616	18,208,477
2022-04-26	5.750	5.850	5.600	5.640	5.424	19,786,900
2022-04-25	6.000	6.150	5.720	5.730	5.511	25,493,190
2022-04-22	6.180	6.220	6.030	6.170	5.934	17,058,243
2022-04-21	6.540	6.550	6.170	6.200	5.963	32,070,111
2022-04-20	6.550	6.830	6.540	6.610	6.357	30,055,183
2022-04-19	6.550	6.610	6.490	6.570	6.319	20,228,790
2022-04-18	6.890	6.890	6.500	6.580	6.328	47,967,009
2022-04-15	7.050	7.290	6.970	7.030	6.761	31,570,931
2022-04-14	6.930	7.100	6.870	7.070	6.799	21,656,519
2022-04-13	6.810	7.050	6.760	6.920	6.655	22,774,147
2022-04-12	6.750	6.830	6.610	6.820	6.559	17,006,560
2022-04-11	6.980	7.020	6.720	6.750	6.492	21,727,745
2022-04-08	6.800	7.010	6.670	6.990	6.722	22,259,325
2022-04-07	6.900	6.970	6.770	6.790	6.530	17,992,217
2022-04-06	6.950	7.000	6.860	6.940	6.674	16,355,437
2022-04-01	6.820	6.980	6.800	6.980	6.713	15,456,066
2022-03-31	7.040	7.080	6.900	6.930	6.665	15,591,240
2022-03-30	7.020	7.110	7.010	7.070	6.799	13,217,407
2022-03-29	7.020	7.030	6.880	6.950	6.684	9,855,665
2022-03-28	6.970	7.080	6.800	7.010	6.742	15,372,379
2022-03-25	7.060	7.140	7.010	7.020	6.751	11,627,046
2022-03-24	7.100	7.140	7.030	7.040	6.771	12,389,921
2022-03-23	7.230	7.240	7.090	7.150	6.876	14,175,051
2022-03-22	7.140	7.220	7.090	7.180	6.905	11,390,417
2022-03-21	7.240	7.250	7.060	7.140	6.867	16,179,842
2022-03-18	7.150	7.230	7.140	7.200	6.924	12,785,033
2022-03-17	7.240	7.390	7.170	7.180	6.905	19,039,127
2022-03-16	6.950	7.270	6.700	7.180	6.905	28,698,546
2022-03-15	7.280	7.290	6.800	6.800	6.540	22,986,093
2022-03-14	7.360	7.500	7.270	7.280	7.001	12,243,290
2022-03-11	7.330	7.480	7.180	7.460	7.174	14,388,075
2022-03-10	7.390	7.540	7.370	7.460	7.174	17,349,905
2022-03-09	7.480	7.570	7.000	7.300	7.021	28,849,024
2022-03-08	7.810	7.830	7.450	7.460	7.174	21,066,158
2022-03-07	7.830	7.900	7.680	7.770	7.473	17,583,106
2022-03-04	8.130	8.130	7.890	7.940	7.636	26,759,567
2022-03-03	8.050	8.230	8.050	8.170	7.857	24,496,817
2022-03-02	8.020	8.090	8.010	8.060	7.751	10,566,159
2022-03-01	8.120	8.210	8.010	8.060	7.751	15,890,908
2022-02-28	8.060	8.110	7.970	8.090	7.780	13,988,893
2022-02-25	8.190	8.300	8.070	8.090	7.780	22,265,652
2022-02-24	8.180	8.450	8.030	8.100	7.790	38,509,778
2022-02-23	8.050	8.330	8.040	8.200	7.886	24,103,736
2022-02-22	8.080	8.100	7.950	8.020	7.713	15,983,513
2022-02-21	8.120	8.160	8.070	8.140	7.828	13,148,071
2022-02-18	8.000	8.160	7.980	8.110	7.800	13,953,665
2022-02-17	8.100	8.100	8.000	8.080	7.771	14,819,148
2022-02-16	8.090	8.170	8.030	8.060	7.751	13,481,855
2022-02-15	8.070	8.100	8.000	8.080	7.771	10,111,245
2022-02-14	8.110	8.170	8.010	8.080	7.771	14,728,968
2022-02-11	8.270	8.270	8.120	8.150	7.838	15,879,097
2022-02-10	8.240	8.300	8.200	8.260	7.944	20,416,082
2022-02-09	8.100	8.400	8.070	8.220	7.905	26,018,096

← NewerPage 19 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.