Shaanxi Beiyuan Chemical Industry Group Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.660	4.660	4.340	4.380	4.107	14,180,474
2024-01-19	4.670	4.690	4.620	4.660	4.370	6,066,600
2024-01-18	4.760	4.770	4.560	4.680	4.389	12,739,470
2024-01-17	4.840	4.870	4.760	4.760	4.464	5,743,380
2024-01-16	4.850	4.870	4.790	4.850	4.548	5,028,424
2024-01-15	4.830	4.830	4.830	4.830	4.529	0
2024-01-12	4.800	4.870	4.800	4.830	4.529	5,221,030
2024-01-11	4.780	4.840	4.760	4.810	4.510	6,706,450
2024-01-10	4.790	4.820	4.750	4.770	4.473	5,607,150
2024-01-09	4.770	4.830	4.750	4.800	4.501	6,348,860
2024-01-08	4.850	4.870	4.780	4.780	4.482	8,131,500
2024-01-05	4.850	4.930	4.850	4.860	4.557	10,366,376
2024-01-04	4.900	4.920	4.870	4.890	4.585	10,143,290
2024-01-03	4.820	4.910	4.810	4.890	4.585	10,766,551
2024-01-02	4.750	4.870	4.730	4.840	4.539	13,754,940
2023-12-29	4.690	4.770	4.690	4.740	4.445	7,332,300
2023-12-28	4.630	4.700	4.620	4.690	4.398	7,224,920
2023-12-27	4.650	4.660	4.600	4.620	4.332	6,788,217
2023-12-26	4.610	4.690	4.610	4.640	4.351	6,797,408
2023-12-25	4.660	4.670	4.610	4.630	4.342	8,159,940
2023-12-22	4.670	4.730	4.610	4.660	4.370	10,557,650
2023-12-21	4.690	4.690	4.600	4.670	4.379	7,899,250
2023-12-20	4.690	4.710	4.650	4.650	4.360	5,475,390
2023-12-19	4.710	4.720	4.650	4.680	4.389	7,418,860
2023-12-18	4.750	4.770	4.690	4.700	4.407	9,197,960
2023-12-15	4.800	4.810	4.750	4.760	4.464	6,831,820
2023-12-14	4.800	4.820	4.780	4.790	4.492	5,470,060
2023-12-13	4.840	4.850	4.780	4.790	4.492	6,421,538
2023-12-12	4.820	4.860	4.790	4.840	4.539	6,681,480
2023-12-11	4.780	4.850	4.760	4.830	4.529	10,517,740
2023-12-08	4.860	4.870	4.800	4.800	4.501	7,503,960
2023-12-07	4.880	4.880	4.820	4.850	4.548	6,240,190
2023-12-06	4.830	4.890	4.820	4.860	4.557	6,984,880
2023-12-05	4.900	4.910	4.830	4.840	4.539	7,860,150
2023-12-04	4.910	4.930	4.890	4.900	4.595	6,758,100
2023-12-01	4.940	4.950	4.870	4.890	4.585	8,523,537
2023-11-30	4.930	4.940	4.910	4.930	4.623	6,284,544
2023-11-29	4.960	4.980	4.920	4.930	4.623	5,657,735
2023-11-28	4.970	4.980	4.940	4.960	4.651	5,316,040
2023-11-27	4.980	4.990	4.940	4.970	4.660	7,159,610
2023-11-24	4.980	5.020	4.960	4.990	4.679	9,560,190
2023-11-23	4.960	5.000	4.950	4.980	4.670	7,683,770
2023-11-22	4.980	4.990	4.960	4.970	4.660	5,616,430
2023-11-21	5.000	5.010	4.970	4.980	4.670	7,540,680
2023-11-20	5.000	5.010	4.970	4.990	4.679	8,096,770
2023-11-17	5.000	5.030	4.970	5.010	4.698	6,724,760
2023-11-16	5.010	5.020	4.990	4.990	4.679	4,770,220
2023-11-15	5.030	5.040	5.000	5.010	4.698	7,520,570
2023-11-14	5.030	5.040	5.000	5.010	4.698	5,790,397
2023-11-13	5.060	5.060	4.980	5.020	4.707	8,476,320
2023-11-10	5.070	5.080	5.040	5.040	4.726	7,903,770
2023-11-09	5.070	5.100	5.050	5.080	4.764	7,635,930
2023-11-08	5.080	5.110	5.060	5.070	4.754	6,307,000
2023-11-07	5.050	5.100	5.040	5.080	4.764	5,968,530
2023-11-06	5.010	5.080	5.010	5.070	4.754	10,753,201
2023-11-03	5.010	5.020	4.950	4.980	4.670	12,256,508
2023-11-02	5.300	5.340	5.280	5.310	4.698	11,535,780
2023-11-01	5.270	5.330	5.250	5.320	4.707	13,883,409
2023-10-31	5.210	5.260	5.200	5.240	4.636	7,224,876
2023-10-30	5.190	5.260	5.180	5.210	4.610	8,161,530

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.