Sinochem International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.810	8.170	7.790	8.100	7.790	27,182,127
2022-02-07	7.680	7.850	7.660	7.810	7.511	22,998,018
2022-01-28	7.650	7.650	7.380	7.560	7.271	18,308,452
2022-01-27	7.720	7.750	7.470	7.480	7.194	17,943,050
2022-01-26	7.500	7.790	7.500	7.720	7.425	15,301,409
2022-01-25	7.670	7.860	7.470	7.490	7.203	21,082,477
2022-01-24	7.870	7.870	7.650	7.690	7.396	16,256,139
2022-01-21	7.940	8.000	7.840	7.870	7.569	14,240,080
2022-01-20	8.040	8.150	7.930	7.970	7.665	15,888,071
2022-01-19	8.200	8.210	8.030	8.100	7.790	15,079,270
2022-01-18	8.200	8.240	8.090	8.230	7.915	17,778,730
2022-01-17	7.930	8.230	7.900	8.200	7.886	20,140,935
2022-01-14	8.080	8.090	7.880	7.890	7.588	19,157,780
2022-01-13	8.180	8.230	8.080	8.090	7.780	16,672,955
2022-01-12	8.190	8.260	8.150	8.190	7.877	11,021,437
2022-01-11	8.130	8.310	8.100	8.170	7.857	16,742,374
2022-01-10	8.050	8.210	8.050	8.130	7.819	19,185,491
2022-01-07	8.260	8.310	8.150	8.180	7.867	17,060,359
2022-01-06	8.260	8.340	8.220	8.280	7.963	13,733,387
2022-01-05	8.520	8.520	8.230	8.260	7.944	23,335,259
2022-01-04	8.560	8.650	8.420	8.490	8.165	20,521,846
2021-12-31	8.470	8.720	8.460	8.560	8.232	22,544,720
2021-12-30	8.540	8.620	8.450	8.480	8.155	19,638,543
2021-12-29	8.600	8.700	8.490	8.580	8.252	23,335,867
2021-12-28	8.400	8.660	8.360	8.610	8.280	30,263,256
2021-12-27	8.200	8.470	8.100	8.340	8.021	20,221,513
2021-12-24	8.450	8.490	8.110	8.150	7.838	29,029,316
2021-12-23	8.490	8.510	8.360	8.450	8.127	16,932,382
2021-12-22	8.500	8.530	8.420	8.490	8.165	16,481,414
2021-12-21	8.460	8.520	8.350	8.510	8.184	22,220,333
2021-12-20	8.430	8.540	8.360	8.420	8.098	38,277,420
2021-12-17	8.810	8.920	8.730	8.770	8.434	24,684,127
2021-12-16	8.780	8.860	8.730	8.800	8.463	20,642,206
2021-12-15	8.830	8.870	8.680	8.810	8.473	26,375,273
2021-12-14	9.050	9.070	8.800	8.810	8.473	42,037,317
2021-12-13	8.990	9.250	8.910	9.110	8.761	45,852,365
2021-12-10	8.700	9.090	8.660	8.980	8.636	53,002,008
2021-12-09	8.520	8.930	8.470	8.770	8.434	49,205,796
2021-12-08	8.490	8.570	8.420	8.550	8.223	23,663,719
2021-12-07	8.510	8.640	8.330	8.440	8.117	32,485,509
2021-12-06	8.700	8.720	8.500	8.530	8.204	36,018,279
2021-12-03	8.350	8.780	8.290	8.640	8.309	52,331,201
2021-12-02	8.470	8.470	8.300	8.340	8.021	26,987,924
2021-12-01	8.280	8.510	8.260	8.450	8.127	34,490,910
2021-11-30	8.330	8.500	8.280	8.320	8.002	32,134,934
2021-11-29	8.220	8.350	8.180	8.300	7.982	39,460,290
2021-11-26	8.400	8.570	8.290	8.420	8.098	36,954,347
2021-11-25	8.550	8.550	8.250	8.460	8.136	45,394,028
2021-11-24	8.590	8.780	8.430	8.460	8.136	73,399,616
2021-11-23	8.390	9.050	8.240	8.690	8.357	127,395,561
2021-11-22	8.910	8.910	8.280	8.360	8.040	171,176,962
2021-11-19	8.100	8.100	8.100	8.100	7.790	14,427,658
2021-11-18	7.290	7.420	7.270	7.360	7.078	30,447,674
2021-11-17	7.110	7.350	7.090	7.290	7.011	31,018,419
2021-11-16	7.300	7.340	7.120	7.130	6.857	27,257,218
2021-11-15	7.440	7.460	7.240	7.290	7.011	29,904,382
2021-11-12	7.370	7.490	7.350	7.440	7.155	27,477,704
2021-11-11	7.360	7.440	7.290	7.390	7.107	34,144,204
2021-11-10	7.640	7.640	7.250	7.410	7.126	38,430,768
2021-11-09	7.660	7.690	7.470	7.570	7.280	28,132,202

← NewerPage 20 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.