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
2022-01-28	7.690	7.810	7.670	7.780	5.653	5,238,970
2022-01-27	7.850	7.860	7.670	7.680	5.580	7,410,696
2022-01-26	7.820	7.870	7.800	7.850	5.703	4,226,205
2022-01-25	8.010	8.020	7.800	7.820	5.682	12,342,990
2022-01-24	8.100	8.100	8.020	8.030	5.834	6,828,690
2022-01-21	8.110	8.140	8.070	8.110	5.892	7,369,963
2022-01-20	8.170	8.190	8.110	8.120	5.900	8,803,190
2022-01-19	8.170	8.190	8.150	8.180	5.943	5,659,610
2022-01-18	8.200	8.200	8.150	8.180	5.943	7,120,399
2022-01-17	8.170	8.210	8.160	8.180	5.943	6,141,946
2022-01-14	8.260	8.270	8.150	8.160	5.929	10,880,870
2022-01-13	8.270	8.290	8.240	8.250	5.994	8,804,620
2022-01-12	8.280	8.290	8.240	8.260	6.001	10,147,380
2022-01-11	8.270	8.300	8.240	8.270	6.009	11,240,790
2022-01-10	8.250	8.280	8.210	8.270	6.009	10,407,804
2022-01-07	8.190	8.280	8.170	8.220	5.972	16,307,500
2022-01-06	8.160	8.190	8.140	8.170	5.936	9,153,625
2022-01-05	8.210	8.230	8.140	8.170	5.936	10,523,370
2022-01-04	8.140	8.200	8.130	8.200	5.958	12,636,675
2021-12-31	8.140	8.150	8.110	8.130	5.907	8,870,950
2021-12-30	8.140	8.150	8.110	8.140	5.914	8,663,826
2021-12-29	8.160	8.170	8.120	8.140	5.914	8,551,307
2021-12-28	8.160	8.200	8.140	8.170	5.936	6,798,990
2021-12-27	8.130	8.190	8.120	8.160	5.929	5,885,193
2021-12-24	8.290	8.290	8.130	8.140	5.914	12,643,236
2021-12-23	8.390	8.400	8.240	8.270	6.009	14,024,902
2021-12-22	8.200	8.360	8.190	8.360	6.074	24,287,689
2021-12-21	8.160	8.190	8.130	8.190	5.951	8,869,538
2021-12-20	8.120	8.190	8.100	8.160	5.929	8,684,060
2021-12-17	8.170	8.180	8.130	8.140	5.914	8,260,010
2021-12-16	8.150	8.190	8.110	8.190	5.951	8,564,151
2021-12-15	8.140	8.150	8.110	8.140	5.914	7,250,036
2021-12-14	8.150	8.160	8.110	8.120	5.900	8,214,323
2021-12-13	8.190	8.200	8.160	8.170	5.936	9,121,653
2021-12-10	8.220	8.220	8.160	8.170	5.936	8,930,680
2021-12-09	8.210	8.230	8.180	8.230	5.980	8,984,910
2021-12-08	8.250	8.260	8.180	8.210	5.965	7,618,490
2021-12-07	8.230	8.250	8.170	8.220	5.972	6,353,921
2021-12-06	8.320	8.330	8.210	8.210	5.965	7,710,611
2021-12-03	8.260	8.320	8.240	8.300	6.030	7,553,916
2021-12-02	8.220	8.320	8.200	8.300	6.030	10,328,661
2021-12-01	8.120	8.250	8.080	8.250	5.994	10,317,694
2021-11-30	8.100	8.150	8.090	8.120	5.900	6,953,746
2021-11-29	8.080	8.140	8.060	8.100	5.885	6,206,218
2021-11-26	8.230	8.270	8.170	8.190	5.951	5,953,420
2021-11-25	8.260	8.260	8.210	8.220	5.972	5,459,221
2021-11-24	8.300	8.300	8.200	8.260	6.001	6,344,501
2021-11-23	8.230	8.340	8.210	8.300	6.030	6,312,186
2021-11-22	8.250	8.290	8.200	8.240	5.987	5,108,614
2021-11-19	8.110	8.270	8.100	8.260	6.001	8,159,672
2021-11-18	8.190	8.200	8.110	8.120	5.900	5,111,923
2021-11-17	8.140	8.180	8.090	8.160	5.929	3,882,411
2021-11-16	8.190	8.230	8.130	8.140	5.914	4,731,870
2021-11-15	8.240	8.250	8.150	8.210	5.965	5,092,450
2021-11-12	8.200	8.240	8.130	8.220	5.972	5,245,240
2021-11-11	8.150	8.210	8.120	8.180	5.943	5,058,973
2021-11-10	8.160	8.160	8.060	8.140	5.914	4,895,092
2021-11-09	8.070	8.160	8.020	8.160	5.929	5,358,021
2021-11-08	8.030	8.060	7.950	8.040	5.841	3,827,780
2021-11-05	8.060	8.070	8.020	8.020	5.827	4,518,445

← NewerPage 20 of 21 · 1,212 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.