Sinochem International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	4.170	4.220	4.130	4.210	4.210	20,133,850
2025-10-22	4.160	4.190	4.150	4.160	4.160	13,261,513
2025-10-21	4.130	4.180	4.110	4.170	4.170	16,400,267
2025-10-20	4.110	4.140	4.060	4.130	4.130	19,429,280
2025-10-17	4.150	4.190	4.090	4.100	4.100	21,654,210
2025-10-16	4.240	4.250	4.130	4.150	4.150	24,723,034
2025-10-15	4.210	4.250	4.190	4.230	4.230	17,185,081
2025-10-14	4.260	4.320	4.190	4.220	4.220	23,258,966
2025-10-13	4.230	4.280	4.190	4.260	4.260	27,374,428
2025-10-10	4.270	4.370	4.250	4.350	4.350	31,049,810
2025-10-09	4.220	4.280	4.170	4.270	4.270	26,396,475
2025-09-30	4.200	4.240	4.170	4.200	4.200	20,381,741
2025-09-29	4.160	4.270	4.090	4.220	4.220	29,627,128
2025-09-26	4.130	4.190	4.110	4.140	4.140	16,103,218
2025-09-25	4.180	4.200	4.120	4.140	4.140	16,926,104
2025-09-24	4.150	4.190	4.130	4.180	4.180	21,814,853
2025-09-23	4.210	4.220	4.090	4.150	4.150	25,666,629
2025-09-22	4.340	4.340	4.190	4.220	4.220	37,295,980
2025-09-19	4.340	4.360	4.300	4.330	4.330	17,801,160
2025-09-18	4.440	4.460	4.310	4.340	4.340	36,232,008
2025-09-17	4.460	4.500	4.400	4.460	4.460	29,711,035
2025-09-16	4.490	4.520	4.390	4.440	4.440	27,815,570
2025-09-15	4.540	4.570	4.440	4.470	4.470	30,725,479
2025-09-12	4.560	4.570	4.490	4.560	4.560	34,755,710
2025-09-11	4.490	4.600	4.450	4.560	4.560	47,165,706
2025-09-10	4.460	4.520	4.390	4.450	4.450	26,892,680
2025-09-09	4.540	4.550	4.430	4.480	4.480	29,231,761
2025-09-08	4.390	4.630	4.360	4.520	4.520	54,038,388
2025-09-05	4.360	4.390	4.320	4.350	4.350	27,612,046
2025-09-04	4.370	4.400	4.290	4.330	4.330	28,287,738
2025-09-03	4.440	4.470	4.350	4.360	4.360	23,753,770
2025-09-02	4.480	4.490	4.380	4.440	4.440	35,714,826
2025-09-01	4.470	4.530	4.440	4.480	4.480	32,843,190
2025-08-29	4.620	4.620	4.490	4.510	4.510	47,386,236
2025-08-28	4.570	4.660	4.470	4.620	4.620	81,569,658
2025-08-27	4.510	4.840	4.470	4.640	4.640	143,785,073
2025-08-26	4.300	4.730	4.270	4.580	4.580	164,607,072
2025-08-25	4.240	4.330	4.240	4.300	4.300	42,533,128
2025-08-22	4.220	4.250	4.180	4.240	4.240	30,969,498
2025-08-21	4.180	4.220	4.150	4.210	4.210	33,799,151
2025-08-20	4.050	4.250	4.030	4.180	4.180	68,944,961
2025-08-19	4.060	4.070	4.040	4.050	4.050	18,320,853
2025-08-18	4.030	4.070	4.020	4.060	4.060	30,225,356
2025-08-15	3.980	4.040	3.970	4.030	4.030	21,467,337
2025-08-14	4.050	4.060	3.980	3.990	3.990	27,355,977
2025-08-13	4.050	4.050	4.020	4.050	4.050	18,495,121
2025-08-12	4.050	4.060	4.020	4.040	4.040	17,060,070
2025-08-11	4.030	4.060	4.010	4.050	4.050	22,356,386
2025-08-08	4.000	4.040	3.990	4.030	4.030	18,366,800
2025-08-07	4.030	4.040	4.000	4.010	4.010	20,814,173
2025-08-06	4.020	4.060	3.990	4.040	4.040	31,501,001
2025-08-05	4.010	4.030	3.990	4.020	4.020	24,519,742
2025-08-04	3.990	4.020	3.950	4.000	4.000	31,220,723
2025-08-01	4.050	4.070	4.000	4.000	4.000	41,095,830
2025-07-31	4.190	4.230	4.050	4.060	4.060	83,784,152
2025-07-30	4.550	4.550	4.180	4.190	4.190	196,440,127
2025-07-29	4.240	4.250	4.210	4.250	4.250	70,607,316
2025-07-28	3.860	3.860	3.860	3.860	3.860	0
2025-07-25	3.860	3.860	3.860	3.860	3.860	0
2025-07-24	3.860	3.860	3.860	3.860	3.860	0

← NewerPage 5 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.