Sinochem International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.220	4.230	4.160	4.190	4.190	23,529,251
2026-04-20	4.290	4.290	4.180	4.240	4.240	40,829,353
2026-04-17	4.310	4.370	4.270	4.280	4.280	27,300,380
2026-04-16	4.290	4.330	4.250	4.310	4.310	22,733,707
2026-04-15	4.380	4.400	4.250	4.300	4.300	31,910,010
2026-04-14	4.380	4.410	4.320	4.390	4.390	23,817,600
2026-04-13	4.410	4.430	4.270	4.400	4.400	34,997,409
2026-04-10	4.400	4.520	4.380	4.450	4.450	27,950,134
2026-04-09	4.390	4.440	4.370	4.390	4.390	28,285,273
2026-04-08	4.400	4.420	4.340	4.410	4.410	41,658,479
2026-04-07	4.160	4.430	4.140	4.420	4.420	47,747,761
2026-04-03	4.340	4.370	4.140	4.170	4.170	33,536,260
2026-04-02	4.400	4.430	4.320	4.350	4.350	26,244,053
2026-04-01	4.380	4.450	4.360	4.410	4.410	27,481,650
2026-03-31	4.450	4.470	4.320	4.340	4.340	34,017,790
2026-03-30	4.450	4.500	4.360	4.460	4.460	36,789,003
2026-03-27	4.300	4.510	4.270	4.470	4.470	48,810,312
2026-03-26	4.390	4.550	4.310	4.330	4.330	42,798,696
2026-03-25	4.260	4.420	4.240	4.410	4.410	39,173,353
2026-03-24	4.330	4.340	4.130	4.290	4.290	42,195,904
2026-03-23	4.230	4.450	4.130	4.280	4.280	64,215,998
2026-03-20	4.410	4.450	4.290	4.290	4.290	45,478,523
2026-03-19	4.550	4.580	4.400	4.430	4.430	55,827,930
2026-03-18	4.650	4.670	4.490	4.560	4.560	55,954,124
2026-03-17	4.730	4.860	4.640	4.640	4.640	55,414,150
2026-03-16	4.890	5.030	4.710	4.760	4.760	82,602,442
2026-03-13	4.930	5.020	4.880	4.920	4.920	79,764,251
2026-03-12	4.860	5.030	4.770	4.930	4.930	115,869,320
2026-03-11	4.570	4.820	4.520	4.790	4.790	95,802,596
2026-03-10	4.660	4.730	4.560	4.580	4.580	76,635,561
2026-03-09	4.890	4.930	4.680	4.730	4.730	77,647,142
2026-03-06	4.520	4.830	4.490	4.790	4.790	82,203,730
2026-03-05	4.540	4.600	4.450	4.540	4.540	37,206,744
2026-03-04	4.500	4.630	4.470	4.510	4.510	52,969,100
2026-03-03	4.770	4.780	4.530	4.560	4.560	69,310,610
2026-03-02	4.680	4.810	4.600	4.780	4.780	72,067,169
2026-02-27	4.600	4.720	4.590	4.680	4.680	41,119,700
2026-02-26	4.710	4.750	4.580	4.600	4.600	51,969,226
2026-02-25	4.590	4.820	4.590	4.720	4.720	76,163,882
2026-02-24	4.480	4.630	4.470	4.580	4.580	44,645,259
2026-02-13	4.500	4.610	4.440	4.450	4.450	42,524,260
2026-02-12	4.580	4.580	4.460	4.500	4.500	32,962,373
2026-02-11	4.530	4.640	4.480	4.570	4.570	38,383,662
2026-02-10	4.510	4.590	4.380	4.550	4.550	51,775,441
2026-02-09	4.500	4.540	4.420	4.510	4.510	47,120,703
2026-02-06	4.310	4.550	4.270	4.420	4.420	46,783,204
2026-02-05	4.460	4.500	4.320	4.360	4.360	44,349,975
2026-02-04	4.440	4.490	4.370	4.470	4.470	45,322,400
2026-02-03	4.390	4.480	4.320	4.440	4.440	44,677,210
2026-02-02	4.600	4.640	4.350	4.360	4.360	85,307,706
2026-01-30	4.540	4.720	4.490	4.670	4.670	85,530,495
2026-01-29	4.560	4.650	4.510	4.590	4.590	66,635,609
2026-01-28	4.430	4.630	4.410	4.560	4.560	71,030,454
2026-01-27	4.400	4.520	4.350	4.420	4.420	47,435,136
2026-01-26	4.440	4.540	4.420	4.490	4.490	53,764,670
2026-01-23	4.350	4.480	4.320	4.450	4.450	63,394,543
2026-01-22	4.260	4.380	4.210	4.330	4.330	54,613,123
2026-01-21	4.250	4.390	4.180	4.260	4.260	62,696,814
2026-01-20	4.050	4.240	4.040	4.240	4.240	62,073,269
2026-01-19	3.950	4.060	3.930	4.060	4.060	28,289,592

← NewerPage 3 of 5 · 243 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.