Shaanxi Beiyuan Chemical Industry Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.150 | 4.250 | 4.140 | 4.200 | 3.938 | 11,770,290 |
| 2024-04-24 | 4.140 | 4.160 | 4.090 | 4.150 | 3.892 | 9,965,480 |
| 2024-04-23 | 4.240 | 4.240 | 4.120 | 4.140 | 3.882 | 13,276,412 |
| 2024-04-22 | 4.200 | 4.300 | 4.180 | 4.200 | 3.938 | 14,743,450 |
| 2024-04-19 | 4.350 | 4.360 | 4.150 | 4.230 | 3.967 | 24,151,192 |
| 2024-04-18 | 4.490 | 4.510 | 4.370 | 4.380 | 4.107 | 20,001,010 |
| 2024-04-17 | 4.330 | 4.490 | 4.330 | 4.490 | 4.210 | 16,090,795 |
| 2024-04-16 | 4.460 | 4.530 | 4.290 | 4.300 | 4.032 | 21,664,070 |
| 2024-04-15 | 4.460 | 4.540 | 4.370 | 4.480 | 4.201 | 13,550,530 |
| 2024-04-12 | 4.520 | 4.530 | 4.420 | 4.450 | 4.173 | 11,368,275 |
| 2024-04-11 | 4.480 | 4.600 | 4.470 | 4.520 | 4.239 | 13,496,735 |
| 2024-04-10 | 4.580 | 4.590 | 4.500 | 4.510 | 4.229 | 12,849,250 |
| 2024-04-09 | 4.550 | 4.610 | 4.530 | 4.570 | 4.285 | 10,955,930 |
| 2024-04-08 | 4.600 | 4.650 | 4.550 | 4.560 | 4.276 | 13,518,380 |
| 2024-04-03 | 4.560 | 4.620 | 4.550 | 4.600 | 4.314 | 12,057,680 |
| 2024-04-02 | 4.510 | 4.590 | 4.510 | 4.560 | 4.276 | 10,905,808 |
| 2024-04-01 | 4.490 | 4.540 | 4.470 | 4.520 | 4.239 | 11,490,543 |
| 2024-03-29 | 4.410 | 4.480 | 4.400 | 4.480 | 4.201 | 4,183,410 |
| 2024-03-28 | 4.410 | 4.470 | 4.390 | 4.410 | 4.135 | 8,448,530 |
| 2024-03-27 | 4.490 | 4.490 | 4.400 | 4.400 | 4.126 | 8,071,541 |
| 2024-03-26 | 4.470 | 4.520 | 4.420 | 4.470 | 4.192 | 11,489,130 |
| 2024-03-25 | 4.470 | 4.550 | 4.450 | 4.470 | 4.192 | 9,806,460 |
| 2024-03-22 | 4.550 | 4.570 | 4.480 | 4.500 | 4.220 | 9,685,800 |
| 2024-03-21 | 4.670 | 4.680 | 4.560 | 4.570 | 4.285 | 12,828,180 |
| 2024-03-20 | 4.690 | 4.710 | 4.660 | 4.660 | 4.370 | 10,527,569 |
| 2024-03-19 | 4.710 | 4.740 | 4.690 | 4.700 | 4.407 | 8,670,784 |
| 2024-03-18 | 4.730 | 4.740 | 4.680 | 4.720 | 4.426 | 11,566,669 |
| 2024-03-15 | 4.700 | 4.740 | 4.670 | 4.700 | 4.407 | 12,888,909 |
| 2024-03-14 | 4.820 | 4.840 | 4.680 | 4.710 | 4.417 | 15,501,790 |
| 2024-03-13 | 4.750 | 4.880 | 4.680 | 4.820 | 4.520 | 24,744,845 |
| 2024-03-12 | 4.770 | 5.000 | 4.730 | 4.820 | 4.520 | 25,784,025 |
| 2024-03-11 | 4.680 | 4.770 | 4.660 | 4.760 | 4.464 | 9,233,925 |
| 2024-03-08 | 4.710 | 4.750 | 4.640 | 4.690 | 4.398 | 9,007,126 |
| 2024-03-07 | 4.660 | 4.780 | 4.660 | 4.720 | 4.426 | 11,006,339 |
| 2024-03-06 | 4.700 | 4.740 | 4.650 | 4.670 | 4.379 | 9,737,531 |
| 2024-03-05 | 4.730 | 4.760 | 4.700 | 4.720 | 4.426 | 7,689,260 |
| 2024-03-04 | 4.840 | 4.840 | 4.730 | 4.730 | 4.435 | 11,453,331 |
| 2024-03-01 | 4.830 | 4.880 | 4.810 | 4.830 | 4.529 | 9,113,750 |
| 2024-02-29 | 4.710 | 4.820 | 4.710 | 4.820 | 4.520 | 10,038,109 |
| 2024-02-28 | 4.780 | 4.870 | 4.730 | 4.730 | 4.435 | 15,264,079 |
| 2024-02-27 | 4.740 | 4.790 | 4.730 | 4.780 | 4.482 | 8,523,685 |
| 2024-02-26 | 4.790 | 4.810 | 4.740 | 4.760 | 4.464 | 9,130,388 |
| 2024-02-23 | 4.800 | 4.800 | 4.730 | 4.790 | 4.492 | 9,394,650 |
| 2024-02-22 | 4.780 | 4.820 | 4.740 | 4.800 | 4.501 | 8,614,190 |
| 2024-02-21 | 4.780 | 4.900 | 4.740 | 4.780 | 4.482 | 11,460,218 |
| 2024-02-20 | 4.720 | 4.830 | 4.660 | 4.810 | 4.510 | 11,452,780 |
| 2024-02-19 | 4.880 | 4.880 | 4.680 | 4.730 | 4.435 | 20,017,711 |
| 2024-02-08 | 4.750 | 4.990 | 4.740 | 4.810 | 4.510 | 31,519,485 |
| 2024-02-07 | 4.450 | 4.760 | 4.390 | 4.760 | 4.464 | 33,015,732 |
| 2024-02-06 | 4.060 | 4.460 | 4.030 | 4.450 | 4.173 | 16,656,037 |
| 2024-02-05 | 4.250 | 4.250 | 3.950 | 4.110 | 3.854 | 19,833,224 |
| 2024-02-02 | 4.370 | 4.490 | 4.160 | 4.260 | 3.995 | 15,438,165 |
| 2024-02-01 | 4.410 | 4.470 | 4.350 | 4.370 | 4.098 | 9,700,942 |
| 2024-01-31 | 4.530 | 4.590 | 4.420 | 4.440 | 4.164 | 8,902,198 |
| 2024-01-30 | 4.640 | 4.700 | 4.550 | 4.570 | 4.285 | 9,141,895 |
| 2024-01-29 | 4.740 | 4.750 | 4.660 | 4.670 | 4.379 | 10,362,270 |
| 2024-01-26 | 4.690 | 4.790 | 4.670 | 4.740 | 4.445 | 10,346,578 |
| 2024-01-25 | 4.480 | 4.690 | 4.450 | 4.690 | 4.398 | 11,270,594 |
| 2024-01-24 | 4.390 | 4.470 | 4.290 | 4.460 | 4.182 | 9,238,980 |
| 2024-01-23 | 4.360 | 4.420 | 4.280 | 4.390 | 4.117 | 10,731,718 |
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.