Sinochem International Corp historical data

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

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

← NewerPage 2 of 21 · 1,216 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.