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
2023-04-27	5.550	5.560	5.520	5.550	4.666	4,939,220
2023-04-26	5.520	5.550	5.510	5.540	4.658	5,098,290
2023-04-25	5.570	5.580	5.490	5.540	4.658	9,068,620
2023-04-24	5.550	5.570	5.510	5.560	4.675	7,783,310
2023-04-21	5.620	5.640	5.550	5.550	4.666	11,745,080
2023-04-20	5.640	5.640	5.600	5.610	4.717	8,631,173
2023-04-19	5.670	5.670	5.620	5.640	4.742	17,131,381
2023-04-18	5.710	5.720	5.680	5.700	4.792	8,035,452
2023-04-17	5.670	5.720	5.650	5.720	4.809	12,968,752
2023-04-14	5.670	5.700	5.650	5.670	4.767	12,922,750
2023-04-13	5.660	5.670	5.630	5.660	4.759	9,199,850
2023-04-12	5.670	5.670	5.650	5.660	4.759	12,000,129
2023-04-11	5.690	5.690	5.650	5.670	4.767	12,635,130
2023-04-10	5.720	5.730	5.670	5.680	4.776	10,472,272
2023-04-07	5.700	5.720	5.690	5.720	4.809	11,213,980
2023-04-06	5.740	5.750	5.700	5.700	4.792	14,430,630
2023-04-04	5.740	5.810	5.690	5.760	4.843	24,092,679
2023-04-03	5.730	5.740	5.710	5.730	4.818	15,073,107
2023-03-31	5.750	5.770	5.720	5.730	4.818	12,188,120
2023-03-30	5.760	5.810	5.740	5.750	4.834	10,858,778
2023-03-29	5.790	5.810	5.760	5.760	4.843	6,344,219
2023-03-28	5.810	5.820	5.780	5.790	4.868	6,870,970
2023-03-27	5.850	5.860	5.780	5.800	4.876	7,669,210
2023-03-24	5.870	5.870	5.840	5.840	4.910	4,782,990
2023-03-23	5.850	5.860	5.820	5.850	4.918	4,899,727
2023-03-22	5.870	5.880	5.840	5.850	4.918	7,168,080
2023-03-21	5.830	5.870	5.820	5.870	4.935	6,910,010
2023-03-20	5.820	5.850	5.800	5.820	4.893	5,352,610
2023-03-17	5.780	5.850	5.780	5.810	4.885	6,473,560
2023-03-16	5.820	5.840	5.770	5.770	4.851	5,882,130
2023-03-15	5.780	5.850	5.770	5.840	4.910	6,968,590
2023-03-14	5.820	5.820	5.740	5.760	4.843	7,373,549
2023-03-13	5.770	5.820	5.770	5.810	4.885	5,948,290
2023-03-10	5.850	5.860	5.800	5.800	4.876	8,305,130
2023-03-09	5.890	5.900	5.830	5.860	4.927	10,349,950
2023-03-08	5.880	5.890	5.860	5.890	4.952	5,680,380
2023-03-07	5.940	5.960	5.860	5.870	4.935	11,324,587
2023-03-06	5.990	6.000	5.920	5.920	4.977	10,225,965
2023-03-03	5.970	5.990	5.950	5.970	5.019	9,020,560
2023-03-02	5.990	6.030	5.950	5.960	5.011	14,030,952
2023-03-01	5.980	5.990	5.950	5.990	5.036	10,034,027
2023-02-28	5.960	5.990	5.920	5.970	5.019	8,601,649
2023-02-27	5.950	6.010	5.920	5.970	5.019	11,561,720
2023-02-24	5.980	6.000	5.930	5.960	5.011	16,236,621
2023-02-23	5.880	6.040	5.860	6.000	5.045	27,477,068
2023-02-22	5.900	5.900	5.850	5.870	4.935	8,797,989
2023-02-21	5.870	5.930	5.860	5.900	4.961	18,383,077
2023-02-20	5.780	5.860	5.770	5.850	4.918	14,460,089
2023-02-17	5.800	5.810	5.780	5.780	4.860	9,640,250
2023-02-16	5.850	5.890	5.760	5.790	4.868	17,544,009
2023-02-15	5.880	5.890	5.830	5.840	4.910	14,020,790
2023-02-14	5.860	5.900	5.850	5.870	4.935	15,527,219
2023-02-13	5.840	5.870	5.830	5.850	4.918	12,705,670
2023-02-10	5.840	5.860	5.820	5.840	4.910	16,234,090
2023-02-09	5.750	5.880	5.740	5.840	4.910	28,278,426
2023-02-08	5.780	5.780	5.740	5.750	4.834	11,946,508
2023-02-07	5.760	5.780	5.740	5.780	4.860	10,624,719
2023-02-06	5.780	5.780	5.740	5.750	4.834	9,900,821
2023-02-03	5.820	5.820	5.740	5.790	4.868	12,219,967
2023-02-02	5.850	5.860	5.810	5.820	4.893	9,953,750

← NewerPage 15 of 21 · 1,216 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.