Shaanxi Beiyuan Chemical Industry Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.830 | 5.850 | 5.800 | 5.840 | 4.910 | 10,244,431 |
| 2023-01-31 | 5.810 | 5.820 | 5.780 | 5.820 | 4.893 | 8,949,041 |
| 2023-01-30 | 5.880 | 5.910 | 5.810 | 5.820 | 4.893 | 10,306,480 |
| 2023-01-20 | 5.800 | 5.840 | 5.800 | 5.830 | 4.902 | 4,572,606 |
| 2023-01-19 | 5.780 | 5.800 | 5.750 | 5.790 | 4.868 | 4,004,646 |
| 2023-01-18 | 5.760 | 5.790 | 5.740 | 5.770 | 4.851 | 4,687,490 |
| 2023-01-17 | 5.760 | 5.770 | 5.730 | 5.750 | 4.834 | 3,875,660 |
| 2023-01-16 | 5.730 | 5.780 | 5.720 | 5.760 | 4.843 | 6,398,997 |
| 2023-01-13 | 5.700 | 5.730 | 5.700 | 5.730 | 4.818 | 3,406,310 |
| 2023-01-12 | 5.710 | 5.710 | 5.680 | 5.700 | 4.792 | 3,052,649 |
| 2023-01-11 | 5.720 | 5.720 | 5.680 | 5.700 | 4.792 | 4,517,650 |
| 2023-01-10 | 5.720 | 5.720 | 5.680 | 5.700 | 4.792 | 3,535,350 |
| 2023-01-09 | 5.730 | 5.740 | 5.700 | 5.710 | 4.801 | 4,824,650 |
| 2023-01-06 | 5.740 | 5.740 | 5.710 | 5.710 | 4.801 | 4,100,039 |
| 2023-01-05 | 5.730 | 5.760 | 5.710 | 5.730 | 4.818 | 4,352,990 |
| 2023-01-04 | 5.700 | 5.730 | 5.680 | 5.720 | 4.809 | 4,288,250 |
| 2023-01-03 | 5.680 | 5.730 | 5.640 | 5.710 | 4.801 | 6,338,040 |
| 2022-12-30 | 5.700 | 5.710 | 5.670 | 5.670 | 4.767 | 3,412,830 |
| 2022-12-29 | 5.680 | 5.700 | 5.660 | 5.680 | 4.776 | 2,659,560 |
| 2022-12-28 | 5.720 | 5.720 | 5.690 | 5.700 | 4.792 | 2,900,195 |
| 2022-12-27 | 5.720 | 5.730 | 5.700 | 5.720 | 4.809 | 2,825,130 |
| 2022-12-26 | 5.670 | 5.720 | 5.670 | 5.700 | 4.792 | 3,884,713 |
| 2022-12-23 | 5.700 | 5.740 | 5.650 | 5.680 | 4.776 | 6,179,010 |
| 2022-12-22 | 5.840 | 5.850 | 5.680 | 5.700 | 4.792 | 6,175,320 |
| 2022-12-21 | 5.840 | 5.860 | 5.780 | 5.820 | 4.893 | 5,091,926 |
| 2022-12-20 | 5.730 | 5.880 | 5.710 | 5.850 | 4.918 | 12,435,607 |
| 2022-12-19 | 5.840 | 5.880 | 5.720 | 5.760 | 4.843 | 6,814,880 |
| 2022-12-16 | 5.810 | 5.850 | 5.780 | 5.850 | 4.918 | 5,879,393 |
| 2022-12-15 | 5.840 | 5.860 | 5.820 | 5.820 | 4.893 | 4,634,510 |
| 2022-12-14 | 5.850 | 5.880 | 5.840 | 5.850 | 4.918 | 3,907,157 |
| 2022-12-13 | 5.840 | 5.870 | 5.830 | 5.860 | 4.927 | 4,299,349 |
| 2022-12-12 | 5.910 | 5.930 | 5.830 | 5.840 | 4.910 | 7,569,290 |
| 2022-12-09 | 5.870 | 5.930 | 5.840 | 5.900 | 4.961 | 10,508,723 |
| 2022-12-08 | 5.860 | 5.890 | 5.830 | 5.870 | 4.935 | 8,621,390 |
| 2022-12-07 | 5.860 | 5.900 | 5.850 | 5.870 | 4.935 | 9,383,760 |
| 2022-12-06 | 5.850 | 5.880 | 5.830 | 5.880 | 4.944 | 8,851,416 |
| 2022-12-05 | 5.850 | 5.870 | 5.820 | 5.860 | 4.927 | 11,713,310 |
| 2022-12-02 | 5.780 | 5.870 | 5.780 | 5.810 | 4.885 | 13,174,181 |
| 2022-12-01 | 5.780 | 5.810 | 5.760 | 5.770 | 4.851 | 8,071,932 |
| 2022-11-30 | 5.740 | 5.790 | 5.730 | 5.750 | 4.834 | 10,056,577 |
| 2022-11-29 | 5.680 | 5.750 | 5.670 | 5.740 | 4.826 | 9,927,298 |
| 2022-11-28 | 5.680 | 5.700 | 5.640 | 5.680 | 4.776 | 6,969,629 |
| 2022-11-25 | 5.690 | 5.720 | 5.670 | 5.710 | 4.801 | 9,618,321 |
| 2022-11-24 | 5.730 | 5.730 | 5.690 | 5.700 | 4.792 | 7,261,870 |
| 2022-11-23 | 5.700 | 5.730 | 5.680 | 5.720 | 4.809 | 9,167,169 |
| 2022-11-22 | 5.740 | 5.740 | 5.690 | 5.710 | 4.801 | 9,301,816 |
| 2022-11-21 | 5.760 | 5.770 | 5.690 | 5.720 | 4.809 | 9,418,633 |
| 2022-11-18 | 5.790 | 5.800 | 5.760 | 5.770 | 4.851 | 11,221,711 |
| 2022-11-17 | 5.790 | 5.790 | 5.750 | 5.790 | 4.868 | 9,208,492 |
| 2022-11-16 | 5.800 | 5.800 | 5.760 | 5.800 | 4.876 | 13,218,896 |
| 2022-11-15 | 5.760 | 5.800 | 5.740 | 5.800 | 4.876 | 12,141,185 |
| 2022-11-14 | 5.740 | 5.790 | 5.730 | 5.770 | 4.851 | 14,695,877 |
| 2022-11-11 | 5.730 | 5.760 | 5.690 | 5.740 | 4.826 | 17,421,391 |
| 2022-11-10 | 5.670 | 5.690 | 5.640 | 5.670 | 4.767 | 9,490,866 |
| 2022-11-09 | 5.700 | 5.720 | 5.670 | 5.690 | 4.784 | 8,741,940 |
| 2022-11-08 | 5.720 | 5.740 | 5.690 | 5.710 | 4.801 | 8,298,340 |
| 2022-11-07 | 5.720 | 5.750 | 5.690 | 5.730 | 4.818 | 11,194,807 |
| 2022-11-04 | 5.650 | 5.740 | 5.640 | 5.730 | 4.818 | 11,344,874 |
| 2022-11-03 | 5.670 | 5.670 | 5.630 | 5.650 | 4.750 | 7,728,962 |
| 2022-11-02 | 5.670 | 5.720 | 5.640 | 5.690 | 4.784 | 9,195,669 |
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.