Sinochem International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.780 | 3.810 | 3.740 | 3.770 | 3.770 | 14,674,633 |
| 2025-01-20 | 3.820 | 3.870 | 3.730 | 3.760 | 3.760 | 31,029,502 |
| 2025-01-17 | 3.840 | 3.880 | 3.810 | 3.860 | 3.860 | 14,276,278 |
| 2025-01-16 | 3.830 | 3.910 | 3.830 | 3.860 | 3.860 | 16,392,631 |
| 2025-01-15 | 3.850 | 3.850 | 3.780 | 3.810 | 3.810 | 19,239,504 |
| 2025-01-14 | 3.760 | 3.860 | 3.750 | 3.850 | 3.850 | 21,750,580 |
| 2025-01-13 | 3.720 | 3.780 | 3.700 | 3.770 | 3.770 | 14,944,901 |
| 2025-01-10 | 3.810 | 3.840 | 3.720 | 3.740 | 3.740 | 15,021,753 |
| 2025-01-09 | 3.820 | 3.830 | 3.790 | 3.800 | 3.800 | 13,466,791 |
| 2025-01-08 | 3.890 | 3.900 | 3.760 | 3.840 | 3.840 | 20,078,526 |
| 2025-01-07 | 3.900 | 3.910 | 3.830 | 3.890 | 3.890 | 13,222,251 |
| 2025-01-06 | 3.880 | 3.910 | 3.840 | 3.910 | 3.910 | 16,600,721 |
| 2025-01-03 | 3.940 | 3.970 | 3.850 | 3.870 | 3.870 | 21,697,940 |
| 2025-01-02 | 4.020 | 4.050 | 3.900 | 3.930 | 3.930 | 26,984,864 |
| 2024-12-31 | 4.100 | 4.120 | 4.010 | 4.020 | 4.020 | 20,369,326 |
| 2024-12-30 | 4.150 | 4.160 | 4.070 | 4.090 | 4.090 | 15,370,539 |
| 2024-12-27 | 4.090 | 4.180 | 4.070 | 4.150 | 4.150 | 17,721,202 |
| 2024-12-26 | 4.090 | 4.110 | 4.070 | 4.090 | 4.090 | 12,658,530 |
| 2024-12-25 | 4.130 | 4.130 | 4.030 | 4.090 | 4.090 | 18,217,408 |
| 2024-12-24 | 4.100 | 4.140 | 4.080 | 4.130 | 4.130 | 15,998,720 |
| 2024-12-23 | 4.200 | 4.210 | 4.090 | 4.090 | 4.090 | 29,797,958 |
| 2024-12-20 | 4.310 | 4.310 | 4.200 | 4.200 | 4.200 | 29,108,106 |
| 2024-12-19 | 4.240 | 4.310 | 4.210 | 4.300 | 4.300 | 23,673,613 |
| 2024-12-18 | 4.240 | 4.290 | 4.220 | 4.290 | 4.290 | 22,598,048 |
| 2024-12-17 | 4.310 | 4.320 | 4.200 | 4.210 | 4.210 | 29,300,912 |
| 2024-12-16 | 4.340 | 4.380 | 4.300 | 4.320 | 4.320 | 19,600,170 |
| 2024-12-13 | 4.450 | 4.470 | 4.330 | 4.340 | 4.340 | 34,730,005 |
| 2024-12-12 | 4.460 | 4.490 | 4.400 | 4.480 | 4.480 | 28,072,520 |
| 2024-12-11 | 4.370 | 4.450 | 4.360 | 4.440 | 4.440 | 28,702,002 |
| 2024-12-10 | 4.470 | 4.490 | 4.350 | 4.370 | 4.370 | 39,494,130 |
| 2024-12-09 | 4.410 | 4.460 | 4.330 | 4.360 | 4.360 | 29,503,463 |
| 2024-12-06 | 4.320 | 4.420 | 4.290 | 4.420 | 4.420 | 37,165,157 |
| 2024-12-05 | 4.270 | 4.330 | 4.250 | 4.320 | 4.320 | 22,837,333 |
| 2024-12-04 | 4.350 | 4.350 | 4.260 | 4.280 | 4.280 | 26,253,491 |
| 2024-12-03 | 4.350 | 4.370 | 4.300 | 4.350 | 4.350 | 25,471,181 |
| 2024-12-02 | 4.280 | 4.400 | 4.270 | 4.360 | 4.360 | 35,234,946 |
| 2024-11-29 | 4.230 | 4.290 | 4.170 | 4.280 | 4.280 | 26,106,039 |
| 2024-11-28 | 4.230 | 4.270 | 4.220 | 4.230 | 4.230 | 26,515,230 |
| 2024-11-27 | 4.220 | 4.250 | 4.130 | 4.250 | 4.250 | 24,380,111 |
| 2024-11-26 | 4.290 | 4.290 | 4.210 | 4.230 | 4.230 | 17,969,357 |
| 2024-11-25 | 4.260 | 4.310 | 4.200 | 4.290 | 4.290 | 23,144,232 |
| 2024-11-22 | 4.420 | 4.430 | 4.250 | 4.250 | 4.250 | 31,216,869 |
| 2024-11-21 | 4.460 | 4.500 | 4.370 | 4.410 | 4.410 | 23,503,343 |
| 2024-11-20 | 4.350 | 4.470 | 4.330 | 4.460 | 4.460 | 28,862,096 |
| 2024-11-19 | 4.330 | 4.410 | 4.260 | 4.370 | 4.370 | 32,524,147 |
| 2024-11-18 | 4.350 | 4.460 | 4.310 | 4.340 | 4.340 | 44,612,643 |
| 2024-11-15 | 4.420 | 4.450 | 4.300 | 4.320 | 4.320 | 38,485,801 |
| 2024-11-14 | 4.570 | 4.620 | 4.420 | 4.440 | 4.440 | 52,820,957 |
| 2024-11-13 | 4.460 | 4.580 | 4.430 | 4.560 | 4.560 | 62,228,986 |
| 2024-11-12 | 4.460 | 4.540 | 4.420 | 4.460 | 4.460 | 47,347,299 |
| 2024-11-11 | 4.430 | 4.510 | 4.410 | 4.480 | 4.480 | 33,842,080 |
| 2024-11-08 | 4.530 | 4.580 | 4.450 | 4.490 | 4.490 | 40,784,702 |
| 2024-11-07 | 4.360 | 4.530 | 4.330 | 4.530 | 4.530 | 43,385,562 |
| 2024-11-06 | 4.370 | 4.450 | 4.320 | 4.390 | 4.390 | 33,807,708 |
| 2024-11-05 | 4.240 | 4.370 | 4.220 | 4.370 | 4.370 | 38,063,800 |
| 2024-11-04 | 4.240 | 4.260 | 4.190 | 4.230 | 4.230 | 26,676,756 |
| 2024-11-01 | 4.240 | 4.310 | 4.200 | 4.230 | 4.230 | 43,113,680 |
| 2024-10-31 | 4.350 | 4.350 | 4.190 | 4.240 | 4.240 | 55,635,519 |
| 2024-10-30 | 4.400 | 4.460 | 4.360 | 4.420 | 4.420 | 25,569,460 |
| 2024-10-29 | 4.560 | 4.580 | 4.390 | 4.420 | 4.420 | 34,963,060 |
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.