Sinochem International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-07-22 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-07-21 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-07-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-07-17 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-07-16 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-07-15 | 3.910 | 3.930 | 3.840 | 3.860 | 3.860 | 26,538,089 |
| 2025-07-14 | 3.920 | 3.950 | 3.890 | 3.920 | 3.920 | 36,871,995 |
| 2025-07-11 | 3.940 | 3.980 | 3.920 | 3.970 | 3.970 | 25,373,000 |
| 2025-07-10 | 3.870 | 3.950 | 3.860 | 3.940 | 3.940 | 35,914,400 |
| 2025-07-09 | 3.890 | 3.910 | 3.860 | 3.870 | 3.870 | 19,694,593 |
| 2025-07-08 | 3.880 | 3.900 | 3.850 | 3.890 | 3.890 | 22,083,036 |
| 2025-07-07 | 3.860 | 3.890 | 3.850 | 3.880 | 3.880 | 12,988,897 |
| 2025-07-04 | 3.880 | 3.890 | 3.850 | 3.860 | 3.860 | 17,079,330 |
| 2025-07-03 | 3.910 | 3.910 | 3.860 | 3.880 | 3.880 | 18,086,849 |
| 2025-07-02 | 3.860 | 3.910 | 3.840 | 3.910 | 3.910 | 26,239,759 |
| 2025-07-01 | 3.830 | 3.860 | 3.810 | 3.860 | 3.860 | 20,532,029 |
| 2025-06-30 | 3.830 | 3.840 | 3.810 | 3.830 | 3.830 | 13,602,572 |
| 2025-06-27 | 3.820 | 3.860 | 3.810 | 3.820 | 3.820 | 19,638,100 |
| 2025-06-26 | 3.830 | 3.850 | 3.800 | 3.810 | 3.810 | 21,614,560 |
| 2025-06-25 | 3.830 | 3.880 | 3.800 | 3.850 | 3.850 | 30,585,772 |
| 2025-06-24 | 3.780 | 3.850 | 3.730 | 3.840 | 3.840 | 52,525,867 |
| 2025-06-23 | 3.670 | 4.040 | 3.630 | 3.850 | 3.850 | 83,416,801 |
| 2025-06-20 | 3.660 | 3.700 | 3.660 | 3.670 | 3.670 | 14,359,468 |
| 2025-06-19 | 3.710 | 3.710 | 3.650 | 3.660 | 3.660 | 21,284,446 |
| 2025-06-18 | 3.730 | 3.740 | 3.690 | 3.710 | 3.710 | 13,384,993 |
| 2025-06-17 | 3.720 | 3.740 | 3.700 | 3.740 | 3.740 | 15,959,637 |
| 2025-06-16 | 3.710 | 3.720 | 3.680 | 3.720 | 3.720 | 20,571,449 |
| 2025-06-13 | 3.770 | 3.790 | 3.700 | 3.710 | 3.710 | 37,867,468 |
| 2025-06-12 | 3.830 | 3.840 | 3.760 | 3.770 | 3.770 | 28,975,000 |
| 2025-06-11 | 3.830 | 3.870 | 3.830 | 3.830 | 3.830 | 17,852,900 |
| 2025-06-10 | 3.900 | 3.910 | 3.820 | 3.840 | 3.840 | 21,898,920 |
| 2025-06-09 | 3.860 | 3.940 | 3.840 | 3.910 | 3.910 | 25,622,061 |
| 2025-06-06 | 3.840 | 3.880 | 3.830 | 3.860 | 3.860 | 17,493,421 |
| 2025-06-05 | 3.840 | 3.840 | 3.810 | 3.840 | 3.840 | 12,881,791 |
| 2025-06-04 | 3.820 | 3.850 | 3.810 | 3.840 | 3.840 | 12,864,735 |
| 2025-06-03 | 3.800 | 3.830 | 3.800 | 3.830 | 3.830 | 16,269,006 |
| 2025-05-30 | 3.870 | 3.870 | 3.820 | 3.820 | 3.820 | 13,579,700 |
| 2025-05-29 | 3.860 | 3.880 | 3.830 | 3.860 | 3.860 | 17,297,696 |
| 2025-05-28 | 3.910 | 3.930 | 3.840 | 3.850 | 3.850 | 23,498,295 |
| 2025-05-27 | 3.860 | 3.910 | 3.840 | 3.900 | 3.900 | 19,028,179 |
| 2025-05-26 | 3.840 | 3.880 | 3.820 | 3.870 | 3.870 | 18,376,651 |
| 2025-05-23 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 19,721,157 |
| 2025-05-22 | 3.930 | 3.940 | 3.850 | 3.860 | 3.860 | 35,174,812 |
| 2025-05-21 | 3.990 | 4.000 | 3.930 | 3.950 | 3.950 | 28,172,923 |
| 2025-05-20 | 4.000 | 4.040 | 3.970 | 3.970 | 3.970 | 37,905,880 |
| 2025-05-19 | 4.050 | 4.080 | 3.960 | 4.010 | 4.010 | 53,560,097 |
| 2025-05-16 | 3.950 | 4.230 | 3.910 | 4.090 | 4.090 | 101,118,922 |
| 2025-05-15 | 3.960 | 4.070 | 3.940 | 3.950 | 3.950 | 59,515,672 |
| 2025-05-14 | 4.080 | 4.130 | 3.990 | 4.030 | 4.030 | 120,765,526 |
| 2025-05-13 | 3.720 | 4.080 | 3.700 | 4.080 | 4.080 | 80,897,581 |
| 2025-05-12 | 3.670 | 3.720 | 3.670 | 3.710 | 3.710 | 14,486,975 |
| 2025-05-09 | 3.680 | 3.690 | 3.650 | 3.660 | 3.660 | 12,492,990 |
| 2025-05-08 | 3.670 | 3.700 | 3.650 | 3.680 | 3.680 | 15,117,311 |
| 2025-05-07 | 3.640 | 3.700 | 3.640 | 3.690 | 3.690 | 24,762,915 |
| 2025-05-06 | 3.590 | 3.640 | 3.580 | 3.640 | 3.640 | 21,564,082 |
| 2025-04-30 | 3.630 | 3.660 | 3.570 | 3.580 | 3.580 | 25,077,807 |
| 2025-04-29 | 3.630 | 3.680 | 3.630 | 3.660 | 3.660 | 12,724,937 |
| 2025-04-28 | 3.660 | 3.670 | 3.600 | 3.650 | 3.650 | 15,911,360 |
| 2025-04-25 | 3.660 | 3.710 | 3.650 | 3.670 | 3.670 | 14,642,433 |
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.