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
2025-07-21	4.250	4.360	4.240	4.360	4.300	27,616,723
2025-07-18	4.230	4.250	4.210	4.230	4.172	10,593,377
2025-07-17	4.230	4.250	4.200	4.210	4.152	10,964,501
2025-07-16	4.270	4.270	4.220	4.230	4.172	9,998,670
2025-07-15	4.270	4.290	4.230	4.240	4.182	13,073,350
2025-07-14	4.260	4.290	4.250	4.280	4.221	15,125,780
2025-07-11	4.260	4.290	4.230	4.240	4.182	13,704,570
2025-07-10	4.220	4.270	4.210	4.270	4.211	12,271,480
2025-07-09	4.220	4.240	4.200	4.220	4.162	11,481,902
2025-07-08	4.160	4.230	4.150	4.220	4.162	14,473,760
2025-07-07	4.130	4.180	4.110	4.170	4.113	11,886,640
2025-07-04	4.240	4.260	4.220	4.230	4.073	15,495,001
2025-07-03	4.230	4.240	4.190	4.220	4.063	11,148,408
2025-07-02	4.170	4.240	4.170	4.240	4.083	15,490,880
2025-07-01	4.170	4.190	4.140	4.180	4.025	13,079,609
2025-06-30	4.170	4.170	4.140	4.150	3.996	10,769,140
2025-06-27	4.150	4.190	4.140	4.170	4.015	13,951,790
2025-06-26	4.180	4.190	4.130	4.140	3.986	12,903,997
2025-06-25	4.180	4.200	4.150	4.170	4.015	12,768,160
2025-06-24	4.150	4.180	4.120	4.170	4.015	12,935,212
2025-06-23	4.100	4.160	4.100	4.140	3.986	11,944,114
2025-06-20	4.120	4.140	4.100	4.120	3.967	10,453,840
2025-06-19	4.150	4.150	4.090	4.100	3.948	11,472,926
2025-06-18	4.170	4.190	4.120	4.130	3.977	12,825,383
2025-06-17	4.190	4.200	4.160	4.180	4.025	10,197,120
2025-06-16	4.180	4.210	4.170	4.170	4.015	11,688,620
2025-06-13	4.200	4.230	4.180	4.200	4.044	13,601,429
2025-06-12	4.210	4.230	4.180	4.190	4.034	12,438,520
2025-06-11	4.200	4.240	4.190	4.220	4.063	13,238,311
2025-06-10	4.240	4.240	4.160	4.200	4.044	14,615,890
2025-06-09	4.220	4.240	4.190	4.230	4.073	11,701,410
2025-06-06	4.180	4.230	4.160	4.220	4.063	14,372,802
2025-06-05	4.200	4.230	4.160	4.180	4.025	13,403,713
2025-06-04	4.240	4.240	4.180	4.200	4.044	11,697,750
2025-06-03	4.170	4.240	4.160	4.220	4.063	16,098,722
2025-05-30	4.200	4.210	4.160	4.180	4.025	11,474,311
2025-05-29	4.190	4.210	4.160	4.200	4.044	10,546,414
2025-05-28	4.230	4.230	4.170	4.190	4.034	8,325,710
2025-05-27	4.180	4.230	4.150	4.220	4.063	12,620,065
2025-05-26	4.180	4.200	4.140	4.160	4.006	11,682,954
2025-05-23	4.240	4.250	4.170	4.180	4.025	11,883,921
2025-05-22	4.260	4.260	4.210	4.220	4.063	9,960,460
2025-05-21	4.270	4.300	4.250	4.260	4.102	9,475,657
2025-05-20	4.300	4.320	4.250	4.250	4.092	10,851,634
2025-05-19	4.260	4.310	4.240	4.310	4.150	14,597,296
2025-05-16	4.250	4.270	4.230	4.260	4.102	10,200,950
2025-05-15	4.260	4.290	4.250	4.260	4.102	12,322,844
2025-05-14	4.230	4.250	4.200	4.250	4.092	12,904,480
2025-05-13	4.250	4.250	4.190	4.220	4.063	10,761,865
2025-05-12	4.220	4.250	4.190	4.220	4.063	13,996,466
2025-05-09	4.220	4.240	4.200	4.220	4.063	14,535,799
2025-05-08	4.220	4.230	4.190	4.200	4.044	13,116,038
2025-05-07	4.250	4.250	4.170	4.220	4.063	16,763,560
2025-05-06	4.220	4.250	4.160	4.220	4.063	21,227,591
2025-04-30	4.190	4.240	4.150	4.210	4.054	22,174,224
2025-04-29	4.160	4.260	4.160	4.190	4.034	17,149,950
2025-04-28	4.160	4.190	4.110	4.180	4.025	19,223,320
2025-04-25	4.100	4.200	4.090	4.160	4.006	27,670,210
2025-04-24	4.080	4.120	4.050	4.090	3.938	21,106,549
2025-04-23	4.050	4.090	4.040	4.080	3.929	15,671,353

← NewerPage 6 of 21 · 1,215 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.