Shaanxi Beiyuan Chemical Industry Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.080 | 5.220 | 5.080 | 5.210 | 4.610 | 7,903,480 |
| 2023-10-26 | 5.060 | 5.120 | 5.030 | 5.110 | 4.521 | 4,217,161 |
| 2023-10-25 | 5.060 | 5.100 | 5.040 | 5.070 | 4.486 | 5,015,290 |
| 2023-10-24 | 4.980 | 5.060 | 4.940 | 5.030 | 4.450 | 6,251,420 |
| 2023-10-23 | 5.030 | 5.060 | 4.940 | 4.950 | 4.380 | 8,198,482 |
| 2023-10-20 | 5.030 | 5.070 | 5.020 | 5.040 | 4.459 | 3,731,320 |
| 2023-10-19 | 5.080 | 5.100 | 5.010 | 5.020 | 4.441 | 4,829,620 |
| 2023-10-18 | 5.160 | 5.160 | 5.060 | 5.080 | 4.495 | 5,716,501 |
| 2023-10-17 | 5.170 | 5.180 | 5.140 | 5.150 | 4.556 | 5,076,304 |
| 2023-10-16 | 5.150 | 5.190 | 5.120 | 5.190 | 4.592 | 5,900,558 |
| 2023-10-13 | 5.180 | 5.180 | 5.130 | 5.160 | 4.565 | 4,391,010 |
| 2023-10-12 | 5.170 | 5.200 | 5.170 | 5.180 | 4.583 | 3,487,630 |
| 2023-10-11 | 5.130 | 5.220 | 5.130 | 5.160 | 4.565 | 6,338,540 |
| 2023-10-10 | 5.140 | 5.180 | 5.120 | 5.130 | 4.539 | 5,346,105 |
| 2023-10-09 | 5.190 | 5.210 | 5.140 | 5.170 | 4.574 | 4,905,948 |
| 2023-09-28 | 5.200 | 5.220 | 5.180 | 5.180 | 4.583 | 3,753,730 |
| 2023-09-27 | 5.160 | 5.200 | 5.160 | 5.170 | 4.574 | 3,663,360 |
| 2023-09-26 | 5.210 | 5.230 | 5.170 | 5.170 | 4.574 | 4,479,260 |
| 2023-09-25 | 5.230 | 5.260 | 5.200 | 5.210 | 4.610 | 5,214,270 |
| 2023-09-22 | 5.220 | 5.240 | 5.210 | 5.240 | 4.636 | 4,508,850 |
| 2023-09-21 | 5.290 | 5.290 | 5.200 | 5.200 | 4.601 | 8,094,674 |
| 2023-09-20 | 5.220 | 5.340 | 5.220 | 5.290 | 4.680 | 14,770,292 |
| 2023-09-19 | 5.270 | 5.280 | 5.210 | 5.220 | 4.618 | 4,954,340 |
| 2023-09-18 | 5.200 | 5.290 | 5.180 | 5.280 | 4.671 | 10,593,635 |
| 2023-09-15 | 5.220 | 5.250 | 5.200 | 5.200 | 4.601 | 5,984,020 |
| 2023-09-14 | 5.210 | 5.230 | 5.180 | 5.220 | 4.618 | 5,362,790 |
| 2023-09-13 | 5.240 | 5.250 | 5.190 | 5.210 | 4.610 | 4,576,390 |
| 2023-09-12 | 5.250 | 5.260 | 5.220 | 5.240 | 4.636 | 3,213,480 |
| 2023-09-11 | 5.200 | 5.270 | 5.170 | 5.240 | 4.636 | 7,475,806 |
| 2023-09-08 | 5.180 | 5.210 | 5.160 | 5.190 | 4.592 | 4,714,230 |
| 2023-09-07 | 5.290 | 5.290 | 5.170 | 5.180 | 4.583 | 6,430,840 |
| 2023-09-06 | 5.200 | 5.260 | 5.190 | 5.240 | 4.636 | 7,180,540 |
| 2023-09-05 | 5.170 | 5.230 | 5.160 | 5.210 | 4.610 | 7,466,176 |
| 2023-09-04 | 5.120 | 5.190 | 5.120 | 5.180 | 4.583 | 7,577,869 |
| 2023-09-01 | 5.100 | 5.120 | 5.070 | 5.120 | 4.530 | 4,199,300 |
| 2023-08-31 | 5.100 | 5.110 | 5.060 | 5.080 | 4.495 | 3,498,115 |
| 2023-08-30 | 5.110 | 5.130 | 5.070 | 5.090 | 4.503 | 5,667,891 |
| 2023-08-29 | 5.040 | 5.130 | 5.030 | 5.110 | 4.521 | 8,230,980 |
| 2023-08-28 | 5.150 | 5.180 | 5.040 | 5.060 | 4.477 | 10,282,001 |
| 2023-08-25 | 4.980 | 5.070 | 4.970 | 5.000 | 4.424 | 6,483,260 |
| 2023-08-24 | 5.020 | 5.040 | 4.970 | 5.010 | 4.433 | 8,265,770 |
| 2023-08-23 | 5.150 | 5.160 | 5.010 | 5.020 | 4.441 | 14,405,607 |
| 2023-08-22 | 5.230 | 5.250 | 5.120 | 5.150 | 4.556 | 13,059,416 |
| 2023-08-21 | 5.280 | 5.320 | 5.230 | 5.240 | 4.636 | 6,365,450 |
| 2023-08-18 | 5.280 | 5.300 | 5.270 | 5.290 | 4.680 | 4,585,205 |
| 2023-08-17 | 5.260 | 5.300 | 5.240 | 5.290 | 4.680 | 5,831,070 |
| 2023-08-16 | 5.260 | 5.300 | 5.250 | 5.280 | 4.671 | 4,964,589 |
| 2023-08-15 | 5.280 | 5.290 | 5.240 | 5.270 | 4.663 | 4,392,299 |
| 2023-08-14 | 5.300 | 5.310 | 5.250 | 5.280 | 4.671 | 6,774,398 |
| 2023-08-11 | 5.350 | 5.380 | 5.300 | 5.310 | 4.698 | 5,800,904 |
| 2023-08-10 | 5.360 | 5.390 | 5.350 | 5.370 | 4.751 | 4,293,766 |
| 2023-08-09 | 5.370 | 5.390 | 5.350 | 5.380 | 4.760 | 3,846,700 |
| 2023-08-08 | 5.380 | 5.390 | 5.340 | 5.370 | 4.751 | 4,154,980 |
| 2023-08-07 | 5.400 | 5.430 | 5.350 | 5.380 | 4.760 | 9,106,635 |
| 2023-08-04 | 5.430 | 5.450 | 5.410 | 5.420 | 4.795 | 6,296,520 |
| 2023-08-03 | 5.400 | 5.430 | 5.400 | 5.430 | 4.804 | 6,004,680 |
| 2023-08-02 | 5.420 | 5.440 | 5.400 | 5.410 | 4.786 | 6,538,931 |
| 2023-08-01 | 5.410 | 5.460 | 5.410 | 5.420 | 4.795 | 7,988,198 |
| 2023-07-31 | 5.400 | 5.440 | 5.390 | 5.420 | 4.795 | 10,620,966 |
| 2023-07-28 | 5.340 | 5.400 | 5.330 | 5.390 | 4.769 | 8,094,451 |
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.