Shaanxi Beiyuan Chemical Industry Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.030 | 4.070 | 3.980 | 4.070 | 3.919 | 12,224,070 |
| 2025-01-16 | 3.950 | 4.060 | 3.950 | 4.020 | 3.871 | 17,718,097 |
| 2025-01-15 | 4.020 | 4.040 | 3.920 | 3.940 | 3.794 | 20,975,790 |
| 2025-01-14 | 4.010 | 4.080 | 4.010 | 4.070 | 3.919 | 14,406,090 |
| 2025-01-13 | 3.960 | 4.030 | 3.940 | 4.020 | 3.871 | 11,151,274 |
| 2025-01-10 | 4.020 | 4.040 | 3.970 | 3.980 | 3.832 | 10,872,610 |
| 2025-01-09 | 4.020 | 4.050 | 4.000 | 4.000 | 3.851 | 7,252,030 |
| 2025-01-08 | 4.080 | 4.100 | 3.970 | 4.040 | 3.890 | 13,195,710 |
| 2025-01-07 | 4.150 | 4.160 | 4.060 | 4.090 | 3.938 | 12,976,442 |
| 2025-01-06 | 4.050 | 4.170 | 4.030 | 4.160 | 4.006 | 16,533,866 |
| 2025-01-03 | 4.140 | 4.170 | 4.050 | 4.060 | 3.909 | 14,915,623 |
| 2025-01-02 | 4.210 | 4.240 | 4.090 | 4.120 | 3.967 | 15,602,180 |
| 2024-12-31 | 4.250 | 4.290 | 4.200 | 4.200 | 4.044 | 15,128,940 |
| 2024-12-30 | 4.270 | 4.310 | 4.230 | 4.260 | 4.102 | 12,156,635 |
| 2024-12-27 | 4.270 | 4.320 | 4.240 | 4.280 | 4.121 | 10,980,315 |
| 2024-12-26 | 4.290 | 4.310 | 4.250 | 4.250 | 4.092 | 8,245,640 |
| 2024-12-25 | 4.340 | 4.340 | 4.250 | 4.280 | 4.121 | 10,641,640 |
| 2024-12-24 | 4.300 | 4.340 | 4.280 | 4.340 | 4.179 | 10,045,790 |
| 2024-12-23 | 4.380 | 4.380 | 4.290 | 4.300 | 4.140 | 13,801,235 |
| 2024-12-20 | 4.390 | 4.410 | 4.360 | 4.380 | 4.217 | 8,464,320 |
| 2024-12-19 | 4.390 | 4.420 | 4.330 | 4.390 | 4.227 | 12,918,597 |
| 2024-12-18 | 4.430 | 4.480 | 4.420 | 4.430 | 4.266 | 9,401,176 |
| 2024-12-17 | 4.500 | 4.540 | 4.430 | 4.440 | 4.275 | 14,672,547 |
| 2024-12-16 | 4.480 | 4.550 | 4.470 | 4.530 | 4.362 | 23,214,650 |
| 2024-12-13 | 4.580 | 4.580 | 4.460 | 4.470 | 4.304 | 43,118,482 |
| 2024-12-12 | 4.570 | 4.640 | 4.510 | 4.580 | 4.410 | 33,877,540 |
| 2024-12-11 | 4.480 | 4.600 | 4.470 | 4.570 | 4.400 | 32,080,940 |
| 2024-12-10 | 4.600 | 4.620 | 4.460 | 4.480 | 4.314 | 25,614,340 |
| 2024-12-09 | 4.560 | 4.580 | 4.500 | 4.520 | 4.352 | 18,016,790 |
| 2024-12-06 | 4.480 | 4.560 | 4.480 | 4.560 | 4.391 | 19,096,847 |
| 2024-12-05 | 4.480 | 4.500 | 4.460 | 4.490 | 4.323 | 11,721,120 |
| 2024-12-04 | 4.550 | 4.560 | 4.460 | 4.480 | 4.314 | 16,767,000 |
| 2024-12-03 | 4.520 | 4.540 | 4.470 | 4.520 | 4.352 | 16,487,910 |
| 2024-12-02 | 4.410 | 4.530 | 4.400 | 4.520 | 4.352 | 25,734,280 |
| 2024-11-29 | 4.390 | 4.430 | 4.360 | 4.410 | 4.246 | 15,079,150 |
| 2024-11-28 | 4.330 | 4.410 | 4.310 | 4.370 | 4.208 | 16,736,973 |
| 2024-11-27 | 4.340 | 4.340 | 4.220 | 4.340 | 4.179 | 14,523,150 |
| 2024-11-26 | 4.350 | 4.380 | 4.310 | 4.340 | 4.179 | 12,858,733 |
| 2024-11-25 | 4.320 | 4.390 | 4.310 | 4.360 | 4.198 | 14,312,690 |
| 2024-11-22 | 4.440 | 4.460 | 4.310 | 4.330 | 4.169 | 15,864,184 |
| 2024-11-21 | 4.420 | 4.470 | 4.410 | 4.450 | 4.285 | 10,484,940 |
| 2024-11-20 | 4.370 | 4.450 | 4.370 | 4.440 | 4.275 | 17,647,370 |
| 2024-11-19 | 4.320 | 4.390 | 4.310 | 4.390 | 4.227 | 17,287,146 |
| 2024-11-18 | 4.290 | 4.370 | 4.270 | 4.300 | 4.140 | 18,364,670 |
| 2024-11-15 | 4.290 | 4.330 | 4.260 | 4.270 | 4.111 | 15,302,905 |
| 2024-11-14 | 4.410 | 4.410 | 4.290 | 4.300 | 4.140 | 17,228,470 |
| 2024-11-13 | 4.370 | 4.420 | 4.360 | 4.410 | 4.246 | 19,353,129 |
| 2024-11-12 | 4.410 | 4.440 | 4.330 | 4.380 | 4.217 | 22,244,631 |
| 2024-11-11 | 4.390 | 4.440 | 4.360 | 4.390 | 4.227 | 20,786,382 |
| 2024-11-08 | 4.450 | 4.480 | 4.370 | 4.410 | 4.246 | 24,131,963 |
| 2024-11-07 | 4.330 | 4.430 | 4.310 | 4.430 | 4.266 | 19,634,616 |
| 2024-11-06 | 4.330 | 4.380 | 4.300 | 4.340 | 4.179 | 18,905,700 |
| 2024-11-05 | 4.250 | 4.340 | 4.230 | 4.340 | 4.179 | 23,462,760 |
| 2024-11-04 | 4.230 | 4.260 | 4.210 | 4.260 | 4.102 | 15,965,557 |
| 2024-11-01 | 4.230 | 4.300 | 4.210 | 4.230 | 4.073 | 21,258,220 |
| 2024-10-31 | 4.240 | 4.270 | 4.200 | 4.260 | 4.102 | 19,343,042 |
| 2024-10-30 | 4.200 | 4.270 | 4.180 | 4.230 | 4.073 | 17,374,667 |
| 2024-10-29 | 4.310 | 4.330 | 4.190 | 4.210 | 4.054 | 20,315,073 |
| 2024-10-28 | 4.250 | 4.320 | 4.220 | 4.310 | 4.150 | 19,917,460 |
| 2024-10-25 | 4.140 | 4.240 | 4.120 | 4.240 | 4.083 | 19,731,122 |
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.