Sinochem International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.540 | 4.630 | 4.540 | 4.580 | 4.580 | 31,067,242 |
| 2026-10-19 | 4.520 | 4.590 | 4.480 | 4.550 | 4.550 | 38,915,779 |
| 2026-10-16 | 4.670 | 4.690 | 4.560 | 4.590 | 4.590 | 37,284,995 |
| 2026-10-15 | 4.520 | 4.640 | 4.510 | 4.580 | 4.580 | 54,000,837 |
| 2026-10-14 | 4.840 | 4.860 | 4.680 | 4.680 | 4.680 | 59,587,716 |
| 2026-10-13 | 4.790 | 4.920 | 4.680 | 4.880 | 4.880 | 71,727,400 |
| 2026-10-12 | 5.040 | 5.050 | 4.890 | 4.890 | 4.890 | 52,167,846 |
| 2026-10-09 | 5.010 | 5.090 | 4.900 | 5.030 | 5.030 | 76,688,362 |
| 2026-10-08 | 5.140 | 5.330 | 5.040 | 5.070 | 5.070 | 87,444,935 |
| 2026-09-30 | 5.100 | 5.210 | 5.060 | 5.080 | 5.080 | 50,348,108 |
| 2026-09-29 | 4.930 | 5.110 | 4.920 | 5.010 | 5.010 | 66,336,826 |
| 2026-09-28 | 5.540 | 5.540 | 5.000 | 5.020 | 5.020 | 128,066,797 |
| 2026-09-24 | 5.740 | 5.780 | 5.530 | 5.550 | 5.550 | 104,518,463 |
| 2026-09-23 | 5.750 | 5.910 | 5.720 | 5.800 | 5.800 | 98,071,612 |
| 2026-09-22 | 5.900 | 5.960 | 5.730 | 5.770 | 5.770 | 102,769,196 |
| 2026-09-21 | 5.830 | 5.900 | 5.800 | 5.870 | 5.870 | 83,554,782 |
| 2026-09-18 | 5.880 | 5.920 | 5.760 | 5.860 | 5.860 | 97,231,820 |
| 2026-09-17 | 6.000 | 6.100 | 5.810 | 5.830 | 5.830 | 164,215,869 |
| 2026-09-16 | 5.490 | 6.030 | 5.410 | 6.030 | 6.030 | 150,283,520 |
| 2026-09-15 | 5.600 | 5.650 | 5.460 | 5.480 | 5.480 | 97,610,203 |
| 2026-09-14 | 5.670 | 5.760 | 5.550 | 5.650 | 5.650 | 68,240,326 |
| 2026-09-11 | 5.700 | 5.780 | 5.490 | 5.710 | 5.710 | 119,668,418 |
| 2026-09-10 | 5.880 | 6.060 | 5.750 | 5.770 | 5.770 | 129,541,186 |
| 2026-09-09 | 5.820 | 5.920 | 5.730 | 5.880 | 5.880 | 137,030,134 |
| 2026-09-08 | 5.520 | 5.930 | 5.490 | 5.810 | 5.810 | 173,196,446 |
| 2026-09-07 | 5.430 | 5.570 | 5.430 | 5.500 | 5.500 | 87,336,524 |
| 2026-09-04 | 5.550 | 5.710 | 5.340 | 5.390 | 5.390 | 108,586,361 |
| 2026-09-03 | 5.660 | 5.690 | 5.420 | 5.510 | 5.510 | 84,805,424 |
| 2026-09-02 | 5.570 | 5.800 | 5.560 | 5.590 | 5.590 | 149,724,839 |
| 2026-09-01 | 5.690 | 5.690 | 5.530 | 5.590 | 5.590 | 88,191,043 |
| 2026-08-31 | 5.600 | 5.690 | 5.530 | 5.680 | 5.680 | 92,014,951 |
| 2026-08-28 | 5.540 | 5.720 | 5.530 | 5.670 | 5.670 | 116,672,323 |
| 2026-08-27 | 5.280 | 5.610 | 5.260 | 5.590 | 5.590 | 128,256,559 |
| 2026-08-26 | 5.240 | 5.360 | 5.150 | 5.320 | 5.320 | 96,954,224 |
| 2026-08-25 | 5.270 | 5.360 | 5.170 | 5.280 | 5.280 | 113,609,613 |
| 2026-08-24 | 5.500 | 5.550 | 5.230 | 5.370 | 5.370 | 160,577,204 |
| 2026-08-21 | 5.070 | 5.600 | 4.990 | 5.510 | 5.510 | 272,479,018 |
| 2026-08-20 | 5.250 | 5.270 | 5.030 | 5.090 | 5.090 | 124,495,840 |
| 2026-08-19 | 5.400 | 5.720 | 5.170 | 5.230 | 5.230 | 157,063,366 |
| 2026-08-18 | 5.600 | 5.850 | 5.470 | 5.500 | 5.500 | 176,191,853 |
| 2026-08-17 | 5.360 | 5.680 | 5.350 | 5.590 | 5.590 | 171,002,256 |
| 2026-08-14 | 5.220 | 5.500 | 5.200 | 5.310 | 5.310 | 127,073,258 |
| 2026-08-13 | 5.300 | 5.370 | 5.160 | 5.170 | 5.170 | 110,149,342 |
| 2026-08-12 | 5.440 | 5.480 | 5.260 | 5.300 | 5.300 | 128,529,650 |
| 2026-08-11 | 5.300 | 5.490 | 5.210 | 5.350 | 5.350 | 197,049,721 |
| 2026-08-10 | 5.520 | 5.530 | 5.160 | 5.310 | 5.310 | 258,112,563 |
| 2026-08-07 | 5.000 | 5.510 | 4.910 | 5.510 | 5.510 | 152,938,716 |
| 2026-08-06 | 4.920 | 5.040 | 4.840 | 5.010 | 5.010 | 81,003,240 |
| 2026-08-05 | 4.720 | 5.000 | 4.680 | 4.970 | 4.970 | 92,336,078 |
| 2026-08-04 | 4.620 | 4.770 | 4.600 | 4.730 | 4.730 | 72,973,851 |
| 2026-08-03 | 4.560 | 4.650 | 4.510 | 4.590 | 4.590 | 65,789,667 |
| 2026-07-31 | 4.690 | 4.890 | 4.570 | 4.580 | 4.580 | 109,980,310 |
| 2026-07-30 | 4.620 | 4.720 | 4.480 | 4.490 | 4.490 | 85,323,050 |
| 2026-07-29 | 4.630 | 4.740 | 4.530 | 4.690 | 4.690 | 88,256,786 |
| 2026-07-28 | 4.880 | 4.980 | 4.620 | 4.680 | 4.680 | 74,062,680 |
| 2026-07-27 | 4.740 | 4.950 | 4.690 | 4.940 | 4.940 | 81,543,170 |
| 2026-07-24 | 4.700 | 4.910 | 4.690 | 4.710 | 4.710 | 63,661,742 |
| 2026-07-23 | 4.780 | 4.920 | 4.730 | 4.800 | 4.800 | 67,817,327 |
| 2026-07-22 | 4.880 | 4.960 | 4.710 | 4.760 | 4.760 | 85,066,375 |
| 2026-07-21 | 4.650 | 4.990 | 4.340 | 4.940 | 4.940 | 142,106,832 |
Page 1 of 21 · 1,216 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.