Sinochem International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.470 | 4.580 | 4.400 | 4.560 | 4.560 | 32,956,419 |
| 2024-10-25 | 4.320 | 4.470 | 4.310 | 4.460 | 4.460 | 38,025,500 |
| 2024-10-24 | 4.300 | 4.350 | 4.250 | 4.320 | 4.320 | 22,706,691 |
| 2024-10-23 | 4.260 | 4.360 | 4.230 | 4.310 | 4.310 | 34,059,984 |
| 2024-10-22 | 4.180 | 4.260 | 4.160 | 4.260 | 4.260 | 30,559,000 |
| 2024-10-21 | 4.270 | 4.270 | 4.160 | 4.170 | 4.170 | 35,411,451 |
| 2024-10-18 | 4.150 | 4.300 | 4.110 | 4.220 | 4.220 | 34,706,124 |
| 2024-10-17 | 4.270 | 4.300 | 4.140 | 4.140 | 4.140 | 24,231,710 |
| 2024-10-16 | 4.220 | 4.320 | 4.210 | 4.260 | 4.260 | 21,321,443 |
| 2024-10-15 | 4.400 | 4.400 | 4.240 | 4.240 | 4.240 | 29,677,140 |
| 2024-10-14 | 4.420 | 4.440 | 4.320 | 4.400 | 4.400 | 25,582,130 |
| 2024-10-11 | 4.510 | 4.550 | 4.320 | 4.370 | 4.370 | 33,190,101 |
| 2024-10-10 | 4.490 | 4.700 | 4.360 | 4.560 | 4.560 | 51,986,589 |
| 2024-10-09 | 4.810 | 4.810 | 4.450 | 4.480 | 4.480 | 54,610,158 |
| 2024-10-08 | 5.040 | 5.050 | 4.630 | 4.820 | 4.820 | 77,573,260 |
| 2024-09-30 | 4.370 | 4.600 | 4.340 | 4.590 | 4.590 | 69,653,897 |
| 2024-09-27 | 4.110 | 4.280 | 4.100 | 4.210 | 4.210 | 25,568,540 |
| 2024-09-26 | 3.950 | 4.100 | 3.940 | 4.090 | 4.090 | 29,319,186 |
| 2024-09-25 | 3.950 | 4.080 | 3.930 | 3.940 | 3.940 | 30,025,296 |
| 2024-09-24 | 3.710 | 3.900 | 3.710 | 3.900 | 3.900 | 26,211,511 |
| 2024-09-23 | 3.680 | 3.730 | 3.660 | 3.680 | 3.680 | 11,384,804 |
| 2024-09-20 | 3.750 | 3.780 | 3.690 | 3.710 | 3.710 | 11,118,900 |
| 2024-09-19 | 3.640 | 3.780 | 3.620 | 3.770 | 3.770 | 14,805,650 |
| 2024-09-18 | 3.660 | 3.680 | 3.580 | 3.640 | 3.640 | 10,784,908 |
| 2024-09-13 | 3.680 | 3.700 | 3.650 | 3.650 | 3.650 | 8,158,754 |
| 2024-09-12 | 3.640 | 3.710 | 3.640 | 3.680 | 3.680 | 10,304,920 |
| 2024-09-11 | 3.640 | 3.670 | 3.610 | 3.640 | 3.640 | 8,271,645 |
| 2024-09-10 | 3.720 | 3.740 | 3.600 | 3.640 | 3.640 | 14,828,836 |
| 2024-09-09 | 3.710 | 3.770 | 3.690 | 3.730 | 3.730 | 11,618,250 |
| 2024-09-06 | 3.800 | 3.810 | 3.720 | 3.740 | 3.740 | 12,026,972 |
| 2024-09-05 | 3.820 | 3.860 | 3.750 | 3.790 | 3.790 | 11,877,200 |
| 2024-09-04 | 3.840 | 3.880 | 3.810 | 3.820 | 3.820 | 12,577,264 |
| 2024-09-03 | 3.800 | 3.920 | 3.790 | 3.830 | 3.830 | 17,465,060 |
| 2024-09-02 | 3.830 | 3.880 | 3.760 | 3.810 | 3.810 | 26,874,997 |
| 2024-08-30 | 3.710 | 3.800 | 3.650 | 3.720 | 3.720 | 15,665,500 |
| 2024-08-29 | 3.620 | 3.720 | 3.600 | 3.700 | 3.700 | 11,916,470 |
| 2024-08-28 | 3.600 | 3.670 | 3.590 | 3.630 | 3.630 | 8,719,860 |
| 2024-08-27 | 3.630 | 3.660 | 3.600 | 3.620 | 3.620 | 8,037,620 |
| 2024-08-26 | 3.590 | 3.690 | 3.580 | 3.630 | 3.630 | 9,291,650 |
| 2024-08-23 | 3.610 | 3.630 | 3.570 | 3.580 | 3.580 | 10,181,640 |
| 2024-08-22 | 3.660 | 3.670 | 3.590 | 3.590 | 3.590 | 7,583,190 |
| 2024-08-21 | 3.650 | 3.680 | 3.620 | 3.650 | 3.650 | 6,972,340 |
| 2024-08-20 | 3.730 | 3.750 | 3.640 | 3.660 | 3.660 | 10,702,832 |
| 2024-08-19 | 3.740 | 3.800 | 3.710 | 3.760 | 3.760 | 9,795,675 |
| 2024-08-16 | 3.810 | 3.820 | 3.710 | 3.720 | 3.720 | 14,064,429 |
| 2024-08-15 | 3.770 | 3.850 | 3.750 | 3.790 | 3.790 | 10,509,417 |
| 2024-08-14 | 3.820 | 3.850 | 3.770 | 3.770 | 3.770 | 8,673,590 |
| 2024-08-13 | 3.780 | 3.840 | 3.750 | 3.830 | 3.830 | 9,783,527 |
| 2024-08-12 | 3.850 | 3.850 | 3.780 | 3.790 | 3.790 | 8,650,082 |
| 2024-08-09 | 3.860 | 3.890 | 3.810 | 3.810 | 3.810 | 9,668,340 |
| 2024-08-08 | 3.730 | 3.860 | 3.730 | 3.840 | 3.840 | 10,352,570 |
| 2024-08-07 | 3.800 | 3.840 | 3.760 | 3.830 | 3.830 | 10,822,831 |
| 2024-08-06 | 3.800 | 3.850 | 3.770 | 3.820 | 3.820 | 9,386,673 |
| 2024-08-05 | 3.780 | 3.890 | 3.760 | 3.780 | 3.780 | 13,544,485 |
| 2024-08-02 | 3.810 | 3.870 | 3.790 | 3.820 | 3.820 | 12,332,350 |
| 2024-08-01 | 3.880 | 3.880 | 3.800 | 3.840 | 3.840 | 18,665,687 |
| 2024-07-31 | 3.670 | 3.830 | 3.660 | 3.810 | 3.810 | 18,640,970 |
| 2024-07-30 | 3.620 | 3.670 | 3.600 | 3.670 | 3.670 | 8,149,112 |
| 2024-07-29 | 3.660 | 3.670 | 3.600 | 3.620 | 3.620 | 7,658,900 |
| 2024-07-26 | 3.590 | 3.680 | 3.570 | 3.660 | 3.660 | 9,005,813 |
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.