Sinochem International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.640 | 3.670 | 3.620 | 3.660 | 3.660 | 15,407,270 |
| 2025-04-23 | 3.670 | 3.680 | 3.630 | 3.630 | 3.630 | 11,578,985 |
| 2025-04-22 | 3.640 | 3.670 | 3.630 | 3.660 | 3.660 | 11,206,670 |
| 2025-04-21 | 3.660 | 3.660 | 3.630 | 3.640 | 3.640 | 12,253,876 |
| 2025-04-18 | 3.680 | 3.680 | 3.620 | 3.650 | 3.650 | 14,459,715 |
| 2025-04-17 | 3.580 | 3.710 | 3.570 | 3.690 | 3.690 | 24,488,170 |
| 2025-04-16 | 3.640 | 3.650 | 3.540 | 3.600 | 3.600 | 18,003,367 |
| 2025-04-15 | 3.680 | 3.680 | 3.630 | 3.650 | 3.650 | 13,768,900 |
| 2025-04-14 | 3.680 | 3.720 | 3.660 | 3.680 | 3.680 | 15,549,011 |
| 2025-04-11 | 3.650 | 3.690 | 3.610 | 3.650 | 3.650 | 19,419,634 |
| 2025-04-10 | 3.660 | 3.710 | 3.640 | 3.660 | 3.660 | 25,750,957 |
| 2025-04-09 | 3.550 | 3.680 | 3.470 | 3.650 | 3.650 | 24,314,498 |
| 2025-04-08 | 3.470 | 3.600 | 3.460 | 3.580 | 3.580 | 27,465,654 |
| 2025-04-07 | 3.670 | 3.770 | 3.480 | 3.490 | 3.490 | 44,362,220 |
| 2025-04-03 | 3.810 | 3.880 | 3.800 | 3.870 | 3.870 | 19,117,780 |
| 2025-04-02 | 3.910 | 3.920 | 3.830 | 3.850 | 3.850 | 18,845,623 |
| 2025-04-01 | 3.750 | 3.970 | 3.750 | 3.920 | 3.920 | 45,315,287 |
| 2025-03-31 | 3.830 | 3.850 | 3.730 | 3.750 | 3.750 | 28,275,902 |
| 2025-03-28 | 4.000 | 4.000 | 3.850 | 3.850 | 3.850 | 33,481,408 |
| 2025-03-27 | 3.960 | 4.050 | 3.900 | 4.000 | 4.000 | 37,890,522 |
| 2025-03-26 | 3.900 | 4.090 | 3.890 | 3.970 | 3.970 | 45,828,138 |
| 2025-03-25 | 3.810 | 3.930 | 3.790 | 3.930 | 3.930 | 35,420,697 |
| 2025-03-24 | 3.850 | 3.870 | 3.770 | 3.810 | 3.810 | 18,876,249 |
| 2025-03-21 | 3.840 | 3.900 | 3.830 | 3.860 | 3.860 | 25,627,417 |
| 2025-03-20 | 3.830 | 3.860 | 3.820 | 3.840 | 3.840 | 16,127,148 |
| 2025-03-19 | 3.880 | 3.880 | 3.820 | 3.830 | 3.830 | 17,419,069 |
| 2025-03-18 | 3.870 | 3.890 | 3.850 | 3.880 | 3.880 | 18,025,272 |
| 2025-03-17 | 3.860 | 3.880 | 3.850 | 3.860 | 3.860 | 17,401,382 |
| 2025-03-14 | 3.810 | 3.860 | 3.790 | 3.860 | 3.860 | 19,783,143 |
| 2025-03-13 | 3.790 | 3.810 | 3.760 | 3.810 | 3.810 | 20,944,350 |
| 2025-03-12 | 3.800 | 3.820 | 3.770 | 3.800 | 3.800 | 16,350,706 |
| 2025-03-11 | 3.720 | 3.790 | 3.710 | 3.790 | 3.790 | 20,263,421 |
| 2025-03-10 | 3.740 | 3.790 | 3.730 | 3.740 | 3.740 | 15,243,629 |
| 2025-03-07 | 3.740 | 3.790 | 3.720 | 3.740 | 3.740 | 17,477,285 |
| 2025-03-06 | 3.720 | 3.760 | 3.700 | 3.750 | 3.750 | 19,932,553 |
| 2025-03-05 | 3.740 | 3.740 | 3.680 | 3.720 | 3.720 | 20,250,640 |
| 2025-03-04 | 3.750 | 3.760 | 3.710 | 3.740 | 3.740 | 19,855,947 |
| 2025-03-03 | 3.760 | 3.810 | 3.750 | 3.760 | 3.760 | 22,546,221 |
| 2025-02-28 | 3.800 | 3.830 | 3.750 | 3.760 | 3.760 | 18,731,537 |
| 2025-02-27 | 3.820 | 3.860 | 3.770 | 3.810 | 3.810 | 20,812,741 |
| 2025-02-26 | 3.760 | 3.820 | 3.750 | 3.820 | 3.820 | 21,471,588 |
| 2025-02-25 | 3.790 | 3.800 | 3.750 | 3.760 | 3.760 | 18,737,300 |
| 2025-02-24 | 3.810 | 3.840 | 3.790 | 3.810 | 3.810 | 22,820,773 |
| 2025-02-21 | 3.800 | 3.820 | 3.770 | 3.810 | 3.810 | 18,409,046 |
| 2025-02-20 | 3.850 | 3.850 | 3.790 | 3.800 | 3.800 | 18,914,435 |
| 2025-02-19 | 3.800 | 3.860 | 3.790 | 3.860 | 3.860 | 16,531,987 |
| 2025-02-18 | 3.870 | 3.870 | 3.790 | 3.790 | 3.790 | 17,386,280 |
| 2025-02-17 | 3.880 | 3.890 | 3.830 | 3.860 | 3.860 | 17,124,511 |
| 2025-02-14 | 3.860 | 3.890 | 3.840 | 3.880 | 3.880 | 15,443,344 |
| 2025-02-13 | 3.890 | 3.910 | 3.860 | 3.860 | 3.860 | 16,456,380 |
| 2025-02-12 | 3.860 | 3.890 | 3.840 | 3.890 | 3.890 | 18,365,582 |
| 2025-02-11 | 3.880 | 3.880 | 3.820 | 3.860 | 3.860 | 17,539,726 |
| 2025-02-10 | 3.840 | 3.900 | 3.840 | 3.880 | 3.880 | 22,918,940 |
| 2025-02-07 | 3.780 | 3.860 | 3.770 | 3.840 | 3.840 | 28,801,330 |
| 2025-02-06 | 3.760 | 3.800 | 3.710 | 3.800 | 3.800 | 19,215,246 |
| 2025-02-05 | 3.780 | 3.800 | 3.730 | 3.760 | 3.760 | 16,045,781 |
| 2025-01-27 | 3.760 | 3.840 | 3.750 | 3.750 | 3.750 | 23,640,438 |
| 2025-01-24 | 3.750 | 3.770 | 3.720 | 3.750 | 3.750 | 21,192,307 |
| 2025-01-23 | 3.770 | 3.830 | 3.740 | 3.750 | 3.750 | 16,694,920 |
| 2025-01-22 | 3.760 | 3.790 | 3.730 | 3.750 | 3.750 | 17,253,610 |
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.