Sinochem International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.250 | 5.260 | 4.640 | 4.650 | 4.650 | 119,481,183 |
| 2026-07-17 | 5.510 | 5.610 | 5.100 | 5.160 | 5.160 | 91,178,064 |
| 2026-07-16 | 5.880 | 5.940 | 5.530 | 5.580 | 5.580 | 84,357,983 |
| 2026-07-15 | 6.280 | 6.310 | 5.960 | 6.000 | 6.000 | 67,276,383 |
| 2026-07-14 | 5.980 | 6.270 | 5.760 | 6.250 | 6.250 | 109,979,330 |
| 2026-07-13 | 6.340 | 6.390 | 5.840 | 5.900 | 5.900 | 93,543,870 |
| 2026-07-10 | 6.580 | 6.960 | 6.440 | 6.450 | 6.450 | 120,794,283 |
| 2026-07-09 | 6.440 | 6.610 | 6.060 | 6.600 | 6.600 | 125,538,330 |
| 2026-07-08 | 6.770 | 6.840 | 6.380 | 6.390 | 6.390 | 110,477,248 |
| 2026-07-07 | 6.910 | 7.210 | 6.690 | 6.730 | 6.730 | 95,393,076 |
| 2026-07-06 | 7.390 | 7.470 | 6.900 | 6.980 | 6.980 | 125,698,608 |
| 2026-07-03 | 7.450 | 7.680 | 7.260 | 7.360 | 7.360 | 137,112,732 |
| 2026-07-02 | 7.500 | 8.180 | 7.160 | 7.510 | 7.510 | 209,563,840 |
| 2026-07-01 | 7.680 | 8.600 | 7.680 | 7.960 | 7.960 | 244,224,996 |
| 2026-06-30 | 8.000 | 8.100 | 7.600 | 7.830 | 7.830 | 247,685,994 |
| 2026-06-29 | 8.820 | 8.990 | 8.030 | 8.030 | 8.030 | 225,322,700 |
| 2026-06-26 | 8.720 | 9.500 | 8.650 | 8.920 | 8.920 | 402,532,020 |
| 2026-06-25 | 7.810 | 8.640 | 7.700 | 8.640 | 8.640 | 274,423,016 |
| 2026-06-24 | 7.850 | 8.090 | 7.640 | 7.850 | 7.850 | 224,554,176 |
| 2026-06-23 | 8.690 | 8.980 | 7.890 | 8.040 | 8.040 | 315,773,970 |
| 2026-06-22 | 8.800 | 8.960 | 8.200 | 8.760 | 8.760 | 361,650,600 |
| 2026-06-18 | 8.870 | 9.130 | 8.340 | 8.830 | 8.830 | 408,581,425 |
| 2026-06-17 | 9.460 | 9.850 | 8.740 | 9.200 | 9.200 | 588,575,760 |
| 2026-06-16 | 9.000 | 9.060 | 9.000 | 9.060 | 9.060 | 103,109,783 |
| 2026-06-15 | 7.850 | 8.490 | 7.250 | 8.240 | 8.240 | 539,153,844 |
| 2026-06-12 | 7.900 | 7.930 | 7.480 | 7.930 | 7.930 | 577,793,209 |
| 2026-06-11 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 38,887,009 |
| 2026-06-10 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 31,438,840 |
| 2026-06-09 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 40,641,743 |
| 2026-06-08 | 5.480 | 5.540 | 5.270 | 5.410 | 5.410 | 88,678,928 |
| 2026-06-05 | 5.700 | 5.980 | 5.510 | 5.700 | 5.700 | 103,594,458 |
| 2026-06-04 | 5.870 | 5.940 | 5.650 | 5.700 | 5.700 | 79,084,860 |
| 2026-06-03 | 6.370 | 6.370 | 5.810 | 5.970 | 5.970 | 168,773,113 |
| 2026-06-02 | 5.680 | 6.270 | 5.480 | 6.270 | 6.270 | 172,594,569 |
| 2026-06-01 | 5.360 | 5.900 | 5.300 | 5.700 | 5.700 | 103,825,795 |
| 2026-05-29 | 5.500 | 5.730 | 5.320 | 5.380 | 5.380 | 77,382,683 |
| 2026-05-28 | 5.320 | 5.570 | 5.270 | 5.480 | 5.480 | 76,888,517 |
| 2026-05-27 | 5.840 | 6.170 | 5.300 | 5.400 | 5.400 | 119,584,097 |
| 2026-05-26 | 5.710 | 5.910 | 5.590 | 5.780 | 5.780 | 91,888,242 |
| 2026-05-25 | 6.250 | 6.280 | 5.680 | 5.710 | 5.710 | 124,984,238 |
| 2026-05-22 | 5.950 | 6.490 | 5.880 | 6.310 | 6.310 | 154,983,571 |
| 2026-05-21 | 6.150 | 6.220 | 5.850 | 5.930 | 5.930 | 138,122,737 |
| 2026-05-20 | 6.130 | 6.460 | 6.030 | 6.150 | 6.150 | 140,545,634 |
| 2026-05-19 | 6.300 | 6.450 | 5.950 | 6.130 | 6.130 | 208,723,313 |
| 2026-05-18 | 5.640 | 6.230 | 5.490 | 6.230 | 6.230 | 197,944,370 |
| 2026-05-15 | 5.860 | 6.100 | 5.660 | 5.660 | 5.660 | 161,157,483 |
| 2026-05-14 | 5.860 | 6.100 | 5.770 | 5.880 | 5.880 | 226,220,379 |
| 2026-05-13 | 5.180 | 5.700 | 5.140 | 5.700 | 5.700 | 186,372,108 |
| 2026-05-12 | 5.160 | 5.270 | 5.120 | 5.180 | 5.180 | 55,658,906 |
| 2026-05-11 | 5.050 | 5.320 | 5.050 | 5.170 | 5.170 | 89,173,482 |
| 2026-05-08 | 4.800 | 5.050 | 4.770 | 4.960 | 4.960 | 82,610,365 |
| 2026-05-07 | 4.850 | 4.900 | 4.700 | 4.820 | 4.820 | 62,035,459 |
| 2026-05-06 | 4.650 | 4.880 | 4.590 | 4.780 | 4.780 | 74,817,815 |
| 2026-04-30 | 4.450 | 4.720 | 4.380 | 4.600 | 4.600 | 72,963,184 |
| 2026-04-29 | 4.380 | 4.450 | 4.330 | 4.430 | 4.430 | 37,336,537 |
| 2026-04-28 | 4.210 | 4.500 | 4.210 | 4.450 | 4.450 | 65,008,621 |
| 2026-04-27 | 4.280 | 4.280 | 4.200 | 4.220 | 4.220 | 22,558,320 |
| 2026-04-24 | 4.250 | 4.320 | 4.200 | 4.300 | 4.300 | 30,658,697 |
| 2026-04-23 | 4.190 | 4.310 | 4.180 | 4.260 | 4.260 | 34,781,391 |
| 2026-04-22 | 4.180 | 4.220 | 4.160 | 4.190 | 4.190 | 26,392,160 |
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.