Sinochem International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.040 | 4.050 | 3.950 | 3.960 | 3.960 | 22,393,705 |
| 2026-01-15 | 4.020 | 4.070 | 3.990 | 4.040 | 4.040 | 24,719,336 |
| 2026-01-14 | 4.050 | 4.090 | 4.010 | 4.040 | 4.040 | 33,860,160 |
| 2026-01-13 | 4.090 | 4.130 | 4.030 | 4.040 | 4.040 | 31,443,383 |
| 2026-01-12 | 4.090 | 4.100 | 4.050 | 4.080 | 4.080 | 27,627,185 |
| 2026-01-09 | 4.120 | 4.130 | 4.040 | 4.080 | 4.080 | 26,511,050 |
| 2026-01-08 | 4.050 | 4.120 | 4.020 | 4.090 | 4.090 | 25,269,355 |
| 2026-01-07 | 4.050 | 4.130 | 4.000 | 4.050 | 4.050 | 34,302,413 |
| 2026-01-06 | 3.920 | 4.050 | 3.910 | 4.050 | 4.050 | 42,313,814 |
| 2026-01-05 | 3.930 | 3.940 | 3.890 | 3.920 | 3.920 | 19,383,443 |
| 2025-12-31 | 3.950 | 3.960 | 3.880 | 3.920 | 3.920 | 14,170,512 |
| 2025-12-30 | 3.950 | 3.990 | 3.910 | 3.950 | 3.950 | 17,953,745 |
| 2025-12-29 | 3.950 | 3.970 | 3.920 | 3.960 | 3.960 | 12,374,108 |
| 2025-12-26 | 3.960 | 3.990 | 3.940 | 3.950 | 3.950 | 14,925,782 |
| 2025-12-25 | 3.940 | 3.970 | 3.920 | 3.960 | 3.960 | 15,460,685 |
| 2025-12-24 | 3.890 | 3.950 | 3.880 | 3.930 | 3.930 | 14,989,493 |
| 2025-12-23 | 3.920 | 3.920 | 3.870 | 3.880 | 3.880 | 12,594,884 |
| 2025-12-22 | 3.880 | 3.910 | 3.880 | 3.910 | 3.910 | 15,469,291 |
| 2025-12-19 | 3.840 | 3.900 | 3.840 | 3.880 | 3.880 | 15,326,231 |
| 2025-12-18 | 3.830 | 3.890 | 3.820 | 3.840 | 3.840 | 14,000,334 |
| 2025-12-17 | 3.770 | 3.840 | 3.760 | 3.840 | 3.840 | 18,284,920 |
| 2025-12-16 | 3.830 | 3.830 | 3.770 | 3.790 | 3.790 | 14,543,890 |
| 2025-12-15 | 3.820 | 3.870 | 3.800 | 3.830 | 3.830 | 14,268,890 |
| 2025-12-12 | 3.780 | 3.840 | 3.750 | 3.840 | 3.840 | 28,679,084 |
| 2025-12-11 | 3.830 | 3.840 | 3.770 | 3.780 | 3.780 | 21,263,337 |
| 2025-12-10 | 3.850 | 3.850 | 3.810 | 3.830 | 3.830 | 23,784,500 |
| 2025-12-09 | 3.920 | 3.940 | 3.850 | 3.850 | 3.850 | 24,023,367 |
| 2025-12-08 | 3.970 | 3.990 | 3.930 | 3.940 | 3.940 | 20,024,407 |
| 2025-12-05 | 3.880 | 3.970 | 3.880 | 3.960 | 3.960 | 20,965,858 |
| 2025-12-04 | 3.940 | 3.950 | 3.880 | 3.900 | 3.900 | 24,312,133 |
| 2025-12-03 | 3.980 | 3.990 | 3.940 | 3.950 | 3.950 | 20,680,940 |
| 2025-12-02 | 4.000 | 4.010 | 3.960 | 3.980 | 3.980 | 14,811,800 |
| 2025-12-01 | 3.990 | 4.020 | 3.970 | 4.010 | 4.010 | 18,785,012 |
| 2025-11-28 | 3.950 | 4.000 | 3.950 | 3.990 | 3.990 | 18,170,296 |
| 2025-11-27 | 3.960 | 3.990 | 3.950 | 3.960 | 3.960 | 23,227,980 |
| 2025-11-26 | 3.970 | 4.000 | 3.960 | 3.970 | 3.970 | 18,698,307 |
| 2025-11-25 | 4.010 | 4.010 | 3.960 | 3.970 | 3.970 | 29,527,430 |
| 2025-11-24 | 4.010 | 4.030 | 3.960 | 3.990 | 3.990 | 29,884,266 |
| 2025-11-21 | 4.210 | 4.220 | 4.000 | 4.020 | 4.020 | 58,010,450 |
| 2025-11-20 | 4.300 | 4.330 | 4.220 | 4.230 | 4.230 | 20,664,300 |
| 2025-11-19 | 4.270 | 4.340 | 4.210 | 4.280 | 4.280 | 27,202,110 |
| 2025-11-18 | 4.370 | 4.410 | 4.260 | 4.300 | 4.300 | 29,966,510 |
| 2025-11-17 | 4.420 | 4.440 | 4.350 | 4.400 | 4.400 | 22,855,838 |
| 2025-11-14 | 4.460 | 4.520 | 4.410 | 4.410 | 4.410 | 30,709,086 |
| 2025-11-13 | 4.400 | 4.500 | 4.380 | 4.470 | 4.470 | 38,598,578 |
| 2025-11-12 | 4.420 | 4.430 | 4.360 | 4.390 | 4.390 | 24,576,760 |
| 2025-11-11 | 4.410 | 4.440 | 4.370 | 4.420 | 4.420 | 26,583,610 |
| 2025-11-10 | 4.340 | 4.460 | 4.340 | 4.410 | 4.410 | 51,741,141 |
| 2025-11-07 | 4.200 | 4.400 | 4.200 | 4.340 | 4.340 | 58,254,371 |
| 2025-11-06 | 4.190 | 4.240 | 4.190 | 4.220 | 4.220 | 19,962,687 |
| 2025-11-05 | 4.160 | 4.220 | 4.150 | 4.190 | 4.190 | 15,558,600 |
| 2025-11-04 | 4.210 | 4.230 | 4.150 | 4.170 | 4.170 | 20,583,360 |
| 2025-11-03 | 4.190 | 4.250 | 4.130 | 4.230 | 4.230 | 34,174,191 |
| 2025-10-31 | 4.100 | 4.230 | 4.100 | 4.180 | 4.180 | 35,136,690 |
| 2025-10-30 | 4.160 | 4.180 | 4.120 | 4.140 | 4.140 | 23,032,690 |
| 2025-10-29 | 4.120 | 4.160 | 4.090 | 4.160 | 4.160 | 19,611,110 |
| 2025-10-28 | 4.140 | 4.160 | 4.110 | 4.120 | 4.120 | 15,338,745 |
| 2025-10-27 | 4.150 | 4.180 | 4.130 | 4.150 | 4.150 | 18,952,975 |
| 2025-10-24 | 4.210 | 4.220 | 4.120 | 4.150 | 4.150 | 28,353,829 |
| 2025-10-23 | 4.170 | 4.220 | 4.130 | 4.210 | 4.210 | 20,133,850 |
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.