Shaanxi Beiyuan Chemical Industry Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.680 | 3.700 | 3.600 | 3.610 | 3.476 | 8,095,757 |
| 2024-07-22 | 3.730 | 3.750 | 3.660 | 3.680 | 3.543 | 10,237,428 |
| 2024-07-19 | 3.730 | 3.760 | 3.700 | 3.740 | 3.601 | 7,896,358 |
| 2024-07-18 | 3.710 | 3.750 | 3.680 | 3.740 | 3.601 | 6,912,095 |
| 2024-07-17 | 3.710 | 3.740 | 3.670 | 3.720 | 3.582 | 6,534,063 |
| 2024-07-16 | 3.730 | 3.730 | 3.690 | 3.710 | 3.572 | 5,482,672 |
| 2024-07-15 | 3.740 | 3.740 | 3.690 | 3.730 | 3.592 | 6,601,304 |
| 2024-07-12 | 3.720 | 3.750 | 3.710 | 3.740 | 3.601 | 5,385,450 |
| 2024-07-11 | 3.670 | 3.740 | 3.670 | 3.730 | 3.592 | 10,880,830 |
| 2024-07-10 | 3.670 | 3.690 | 3.620 | 3.630 | 3.495 | 7,873,175 |
| 2024-07-09 | 3.700 | 3.700 | 3.590 | 3.680 | 3.543 | 9,033,898 |
| 2024-07-08 | 3.780 | 3.780 | 3.660 | 3.670 | 3.534 | 5,606,462 |
| 2024-07-05 | 3.730 | 3.730 | 3.730 | 3.730 | 3.592 | 0 |
| 2024-07-04 | 3.760 | 3.770 | 3.700 | 3.730 | 3.592 | 7,413,361 |
| 2024-07-03 | 3.760 | 3.790 | 3.750 | 3.760 | 3.620 | 7,912,820 |
| 2024-07-02 | 3.760 | 3.780 | 3.730 | 3.760 | 3.620 | 7,138,940 |
| 2024-07-01 | 3.700 | 3.780 | 3.650 | 3.760 | 3.620 | 9,842,623 |
| 2024-06-28 | 3.750 | 3.800 | 3.690 | 3.710 | 3.572 | 10,109,980 |
| 2024-06-27 | 3.800 | 3.820 | 3.720 | 3.750 | 3.611 | 9,114,610 |
| 2024-06-26 | 3.730 | 3.810 | 3.710 | 3.800 | 3.659 | 9,110,926 |
| 2024-06-25 | 3.810 | 3.880 | 3.810 | 3.830 | 3.592 | 8,521,282 |
| 2024-06-24 | 3.900 | 3.920 | 3.780 | 3.830 | 3.592 | 9,508,702 |
| 2024-06-21 | 3.910 | 3.960 | 3.890 | 3.930 | 3.685 | 6,747,946 |
| 2024-06-20 | 3.970 | 4.000 | 3.910 | 3.910 | 3.667 | 9,240,791 |
| 2024-06-19 | 3.990 | 4.020 | 3.960 | 3.970 | 3.723 | 6,440,802 |
| 2024-06-18 | 3.950 | 4.010 | 3.950 | 4.000 | 3.751 | 6,767,507 |
| 2024-06-17 | 3.980 | 4.000 | 3.950 | 3.970 | 3.723 | 10,973,557 |
| 2024-06-14 | 4.020 | 4.020 | 3.950 | 3.980 | 3.732 | 17,647,450 |
| 2024-06-13 | 4.100 | 4.110 | 4.000 | 4.010 | 3.760 | 13,350,878 |
| 2024-06-12 | 4.140 | 4.140 | 4.080 | 4.100 | 3.845 | 8,950,260 |
| 2024-06-11 | 4.130 | 4.160 | 4.090 | 4.130 | 3.873 | 7,464,362 |
| 2024-06-07 | 4.120 | 4.160 | 4.090 | 4.130 | 3.873 | 8,564,787 |
| 2024-06-06 | 4.160 | 4.190 | 4.070 | 4.100 | 3.845 | 14,268,430 |
| 2024-06-05 | 4.210 | 4.240 | 4.150 | 4.150 | 3.892 | 10,276,596 |
| 2024-06-04 | 4.190 | 4.220 | 4.150 | 4.200 | 3.938 | 9,286,641 |
| 2024-06-03 | 4.280 | 4.280 | 4.160 | 4.200 | 3.938 | 15,127,980 |
| 2024-05-31 | 4.260 | 4.290 | 4.250 | 4.250 | 3.985 | 5,715,850 |
| 2024-05-30 | 4.250 | 4.320 | 4.250 | 4.270 | 4.004 | 8,572,500 |
| 2024-05-29 | 4.270 | 4.310 | 4.240 | 4.250 | 3.985 | 6,358,460 |
| 2024-05-28 | 4.290 | 4.360 | 4.250 | 4.280 | 4.013 | 10,244,548 |
| 2024-05-27 | 4.260 | 4.290 | 4.240 | 4.280 | 4.013 | 9,646,338 |
| 2024-05-24 | 4.250 | 4.310 | 4.230 | 4.260 | 3.995 | 9,523,880 |
| 2024-05-23 | 4.330 | 4.340 | 4.220 | 4.230 | 3.967 | 13,338,480 |
| 2024-05-22 | 4.330 | 4.350 | 4.310 | 4.330 | 4.060 | 7,792,590 |
| 2024-05-21 | 4.390 | 4.400 | 4.320 | 4.330 | 4.060 | 9,037,550 |
| 2024-05-20 | 4.390 | 4.450 | 4.370 | 4.390 | 4.117 | 11,677,430 |
| 2024-05-17 | 4.320 | 4.380 | 4.310 | 4.370 | 4.098 | 10,548,520 |
| 2024-05-16 | 4.320 | 4.360 | 4.290 | 4.310 | 4.042 | 8,357,080 |
| 2024-05-15 | 4.340 | 4.360 | 4.300 | 4.300 | 4.032 | 8,117,684 |
| 2024-05-14 | 4.380 | 4.430 | 4.340 | 4.350 | 4.079 | 8,918,025 |
| 2024-05-13 | 4.430 | 4.430 | 4.350 | 4.370 | 4.098 | 10,934,267 |
| 2024-05-10 | 4.480 | 4.480 | 4.410 | 4.460 | 4.182 | 11,775,040 |
| 2024-05-09 | 4.450 | 4.520 | 4.440 | 4.460 | 4.182 | 11,934,840 |
| 2024-05-08 | 4.500 | 4.520 | 4.450 | 4.460 | 4.182 | 7,645,480 |
| 2024-05-07 | 4.480 | 4.510 | 4.450 | 4.500 | 4.220 | 9,882,251 |
| 2024-05-06 | 4.500 | 4.520 | 4.440 | 4.500 | 4.220 | 14,983,040 |
| 2024-04-30 | 4.420 | 4.480 | 4.370 | 4.450 | 4.173 | 12,384,459 |
| 2024-04-29 | 4.260 | 4.420 | 4.260 | 4.420 | 4.145 | 14,655,240 |
| 2024-04-26 | 4.200 | 4.280 | 4.170 | 4.270 | 4.004 | 12,900,210 |
| 2024-04-25 | 4.150 | 4.250 | 4.140 | 4.200 | 3.938 | 11,770,290 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.0500 CNY |
| 2025-07-07 | 0.1000 CNY |
| 2024-06-26 | 0.1000 CNY |
| 2023-11-03 | 0.3000 CNY |
| 2023-06-26 | 0.2600 CNY |
| 2022-06-01 | 0.3850 CNY |
| 2021-05-26 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.