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
2022-11-01	5.620	5.690	5.600	5.690	4.784	8,864,430
2022-10-31	5.710	5.730	5.600	5.620	4.725	8,822,472
2022-10-28	5.870	5.890	5.710	5.720	4.809	8,187,319
2022-10-27	5.960	5.980	5.870	5.880	4.944	9,901,504
2022-10-26	5.940	5.980	5.900	5.960	5.011	4,140,938
2022-10-25	5.920	5.960	5.880	5.900	4.961	3,469,105
2022-10-24	5.970	6.030	5.910	5.930	4.986	4,575,578
2022-10-21	5.970	6.000	5.930	5.950	5.003	2,560,752
2022-10-20	5.930	6.010	5.900	5.960	5.011	3,020,695
2022-10-19	5.980	6.020	5.940	5.950	5.003	2,312,114
2022-10-18	6.050	6.050	5.990	6.000	5.045	3,095,220
2022-10-17	5.980	6.040	5.980	6.040	5.078	2,727,493
2022-10-14	5.970	6.030	5.970	6.010	5.053	3,594,894
2022-10-13	5.930	6.000	5.930	5.970	5.019	2,685,687
2022-10-12	5.890	5.980	5.840	5.980	5.028	3,374,385
2022-10-11	5.840	5.920	5.840	5.890	4.952	2,974,851
2022-10-10	5.880	5.990	5.840	5.880	4.944	3,357,514
2022-09-30	5.870	5.940	5.830	5.870	4.935	3,174,850
2022-09-29	5.920	5.960	5.850	5.880	4.944	3,460,698
2022-09-28	5.940	5.960	5.880	5.910	4.969	2,863,891
2022-09-27	5.890	5.970	5.880	5.970	5.019	3,090,300
2022-09-26	5.910	5.980	5.880	5.900	4.961	4,632,473
2022-09-23	5.980	6.070	5.950	5.970	5.019	4,020,988
2022-09-22	5.980	6.020	5.960	5.970	5.019	2,356,630
2022-09-21	5.970	6.020	5.880	6.010	5.053	3,329,310
2022-09-20	5.940	5.990	5.940	5.960	5.011	2,853,855
2022-09-19	5.950	6.040	5.890	5.930	4.986	5,623,225
2022-09-16	6.160	6.170	5.920	5.920	4.977	8,207,959
2022-09-15	6.240	6.260	6.130	6.150	5.171	6,277,780
2022-09-14	6.220	6.240	6.190	6.230	5.238	4,308,385
2022-09-13	6.320	6.360	6.250	6.260	5.263	4,351,950
2022-09-09	6.320	6.320	6.270	6.310	5.305	3,254,263
2022-09-08	6.350	6.350	6.280	6.320	5.314	4,357,360
2022-09-07	6.290	6.360	6.260	6.330	5.322	7,643,218
2022-09-06	6.220	6.330	6.200	6.320	5.314	9,863,150
2022-09-05	6.140	6.200	6.120	6.190	5.204	4,067,782
2022-09-02	6.190	6.190	6.110	6.140	5.162	5,289,890
2022-09-01	6.160	6.220	6.150	6.160	5.179	3,839,369
2022-08-31	6.200	6.230	6.160	6.170	5.188	5,546,300
2022-08-30	6.230	6.270	6.190	6.230	5.238	4,877,622
2022-08-29	6.210	6.270	6.150	6.250	5.255	6,854,002
2022-08-26	6.240	6.280	6.160	6.220	5.230	8,467,279
2022-08-25	6.330	6.370	6.200	6.220	5.230	12,482,414
2022-08-24	6.360	6.550	6.280	6.310	5.305	25,322,704
2022-08-23	6.130	6.190	6.130	6.190	5.204	3,958,738
2022-08-22	6.140	6.180	6.110	6.160	5.179	4,292,440
2022-08-19	6.200	6.200	6.110	6.130	5.154	5,118,695
2022-08-18	6.200	6.200	6.140	6.170	5.188	4,705,810
2022-08-17	6.220	6.220	6.150	6.190	5.204	4,340,920
2022-08-16	6.200	6.200	6.170	6.190	5.204	3,971,220
2022-08-15	6.200	6.220	6.160	6.190	5.204	4,955,850
2022-08-12	6.180	6.220	6.150	6.200	5.213	5,864,980
2022-08-11	6.110	6.190	6.090	6.180	5.196	7,315,682
2022-08-10	6.060	6.100	6.050	6.090	5.120	2,903,937
2022-08-09	6.050	6.090	6.030	6.080	5.112	3,333,270
2022-08-08	6.040	6.070	6.010	6.050	5.087	2,819,149
2022-08-05	5.990	6.050	5.960	6.040	5.078	3,869,794
2022-08-04	5.970	6.000	5.930	5.970	5.019	3,502,540
2022-08-03	6.000	6.070	5.950	5.950	5.003	4,481,170
2022-08-02	6.110	6.110	5.910	5.990	5.036	9,419,551

← NewerPage 17 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.