Shaanxi Beiyuan Chemical Industry Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.350 | 5.370 | 5.330 | 5.350 | 4.733 | 8,402,044 |
| 2023-07-26 | 5.330 | 5.350 | 5.310 | 5.350 | 4.733 | 7,766,011 |
| 2023-07-25 | 5.290 | 5.330 | 5.280 | 5.320 | 4.707 | 7,328,711 |
| 2023-07-24 | 5.270 | 5.290 | 5.250 | 5.280 | 4.671 | 3,774,340 |
| 2023-07-21 | 5.250 | 5.290 | 5.240 | 5.280 | 4.671 | 3,817,580 |
| 2023-07-20 | 5.280 | 5.290 | 5.250 | 5.260 | 4.654 | 6,473,904 |
| 2023-07-19 | 5.260 | 5.280 | 5.250 | 5.280 | 4.671 | 5,371,610 |
| 2023-07-18 | 5.240 | 5.270 | 5.210 | 5.260 | 4.654 | 6,970,681 |
| 2023-07-17 | 5.230 | 5.240 | 5.210 | 5.230 | 4.627 | 4,968,944 |
| 2023-07-14 | 5.240 | 5.250 | 5.230 | 5.240 | 4.636 | 4,723,894 |
| 2023-07-13 | 5.220 | 5.250 | 5.210 | 5.240 | 4.636 | 9,362,936 |
| 2023-07-12 | 5.230 | 5.230 | 5.200 | 5.210 | 4.610 | 7,649,982 |
| 2023-07-11 | 5.230 | 5.240 | 5.210 | 5.230 | 4.627 | 5,554,610 |
| 2023-07-10 | 5.230 | 5.230 | 5.200 | 5.220 | 4.618 | 6,463,190 |
| 2023-07-07 | 5.210 | 5.240 | 5.210 | 5.220 | 4.618 | 7,287,188 |
| 2023-07-06 | 5.260 | 5.260 | 5.210 | 5.220 | 4.618 | 6,793,140 |
| 2023-07-05 | 5.250 | 5.270 | 5.240 | 5.250 | 4.645 | 4,773,712 |
| 2023-07-04 | 5.290 | 5.290 | 5.250 | 5.260 | 4.654 | 4,900,060 |
| 2023-07-03 | 5.270 | 5.300 | 5.270 | 5.280 | 4.671 | 4,883,160 |
| 2023-06-30 | 5.230 | 5.280 | 5.230 | 5.270 | 4.663 | 3,118,297 |
| 2023-06-29 | 5.240 | 5.250 | 5.230 | 5.240 | 4.636 | 2,304,147 |
| 2023-06-28 | 5.250 | 5.260 | 5.210 | 5.250 | 4.645 | 2,982,045 |
| 2023-06-27 | 5.220 | 5.270 | 5.220 | 5.250 | 4.645 | 3,713,066 |
| 2023-06-26 | 5.320 | 5.320 | 5.200 | 5.230 | 4.627 | 6,420,660 |
| 2023-06-21 | 5.560 | 5.570 | 5.540 | 5.550 | 4.666 | 3,505,370 |
| 2023-06-20 | 5.590 | 5.590 | 5.560 | 5.570 | 4.683 | 3,751,050 |
| 2023-06-19 | 5.580 | 5.590 | 5.560 | 5.590 | 4.700 | 3,358,770 |
| 2023-06-16 | 5.550 | 5.580 | 5.540 | 5.580 | 4.691 | 4,633,528 |
| 2023-06-15 | 5.530 | 5.550 | 5.510 | 5.540 | 4.658 | 3,186,760 |
| 2023-06-14 | 5.540 | 5.550 | 5.520 | 5.530 | 4.649 | 3,089,260 |
| 2023-06-13 | 5.520 | 5.550 | 5.520 | 5.540 | 4.658 | 2,842,868 |
| 2023-06-12 | 5.520 | 5.540 | 5.510 | 5.530 | 4.649 | 3,256,338 |
| 2023-06-09 | 5.540 | 5.550 | 5.520 | 5.530 | 4.649 | 2,902,978 |
| 2023-06-08 | 5.520 | 5.540 | 5.510 | 5.540 | 4.658 | 2,815,960 |
| 2023-06-07 | 5.520 | 5.540 | 5.520 | 5.520 | 4.641 | 2,521,380 |
| 2023-06-06 | 5.580 | 5.580 | 5.510 | 5.520 | 4.641 | 4,276,366 |
| 2023-06-05 | 5.560 | 5.580 | 5.560 | 5.570 | 4.683 | 2,745,630 |
| 2023-06-02 | 5.550 | 5.580 | 5.540 | 5.570 | 4.683 | 3,660,827 |
| 2023-06-01 | 5.520 | 5.570 | 5.520 | 5.540 | 4.658 | 2,934,660 |
| 2023-05-31 | 5.530 | 5.550 | 5.520 | 5.530 | 4.649 | 3,640,424 |
| 2023-05-30 | 5.560 | 5.570 | 5.510 | 5.550 | 4.666 | 4,477,531 |
| 2023-05-29 | 5.590 | 5.600 | 5.550 | 5.550 | 4.666 | 4,413,142 |
| 2023-05-26 | 5.560 | 5.590 | 5.540 | 5.580 | 4.691 | 3,231,632 |
| 2023-05-25 | 5.580 | 5.590 | 5.540 | 5.560 | 4.675 | 5,238,940 |
| 2023-05-24 | 5.610 | 5.610 | 5.570 | 5.600 | 4.708 | 3,392,226 |
| 2023-05-23 | 5.620 | 5.640 | 5.600 | 5.610 | 4.717 | 5,983,972 |
| 2023-05-22 | 5.580 | 5.630 | 5.560 | 5.620 | 4.725 | 5,575,710 |
| 2023-05-19 | 5.570 | 5.590 | 5.550 | 5.580 | 4.691 | 4,142,923 |
| 2023-05-18 | 5.570 | 5.580 | 5.550 | 5.570 | 4.683 | 4,554,665 |
| 2023-05-17 | 5.580 | 5.590 | 5.560 | 5.570 | 4.683 | 3,368,195 |
| 2023-05-16 | 5.590 | 5.590 | 5.560 | 5.580 | 4.691 | 3,800,290 |
| 2023-05-15 | 5.560 | 5.600 | 5.520 | 5.600 | 4.708 | 6,414,215 |
| 2023-05-12 | 5.600 | 5.610 | 5.560 | 5.570 | 4.683 | 5,414,542 |
| 2023-05-11 | 5.610 | 5.610 | 5.590 | 5.590 | 4.700 | 3,980,360 |
| 2023-05-10 | 5.580 | 5.620 | 5.580 | 5.600 | 4.708 | 5,181,085 |
| 2023-05-09 | 5.620 | 5.640 | 5.590 | 5.610 | 4.717 | 8,975,485 |
| 2023-05-08 | 5.600 | 5.630 | 5.560 | 5.620 | 4.725 | 9,181,719 |
| 2023-05-05 | 5.610 | 5.620 | 5.570 | 5.600 | 4.708 | 6,236,370 |
| 2023-05-04 | 5.570 | 5.620 | 5.560 | 5.620 | 4.725 | 8,271,940 |
| 2023-04-28 | 5.540 | 5.590 | 5.530 | 5.580 | 4.691 | 5,797,340 |
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.