Sichuan Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.950	9.950	9.710	9.810	9.306	5,983,446
2024-07-26	9.830	10.060	9.800	9.910	9.400	9,373,662
2024-07-25	9.620	9.950	9.600	9.830	9.325	10,380,262
2024-07-24	9.710	9.850	9.610	9.620	9.125	7,852,500
2024-07-23	10.050	10.090	9.700	9.730	9.230	9,572,100
2024-07-22	10.100	10.200	9.990	10.010	9.495	8,264,800
2024-07-19	10.210	10.240	10.060	10.090	9.571	8,196,300
2024-07-18	10.120	10.250	9.950	10.210	9.685	7,174,140
2024-07-17	10.280	10.310	10.130	10.140	9.619	7,589,300
2024-07-16	10.370	10.440	10.200	10.280	9.751	7,976,591
2024-07-15	10.700	10.770	10.330	10.400	9.865	12,686,213
2024-07-12	10.790	10.830	10.660	10.690	10.140	7,527,600
2024-07-11	10.680	10.890	10.620	10.820	10.264	11,987,124
2024-07-10	10.550	10.850	10.470	10.490	9.951	9,494,300
2024-07-09	10.410	10.690	10.210	10.580	10.036	8,817,793
2024-07-08	10.580	10.590	10.360	10.400	9.865	6,097,000
2024-07-05	10.560	10.640	10.460	10.590	10.045	5,314,113
2024-07-04	10.850	10.880	10.500	10.530	9.989	7,025,365
2024-07-03	10.850	10.950	10.760	10.830	10.273	8,297,900
2024-07-02	10.950	10.970	10.820	10.850	10.292	8,376,900
2024-07-01	10.700	11.000	10.700	10.950	10.387	10,298,800
2024-06-28	10.730	10.910	10.690	10.770	10.216	10,260,200
2024-06-27	11.050	11.080	10.700	10.740	10.188	10,288,100
2024-06-26	10.740	11.100	10.670	11.100	10.529	11,806,201
2024-06-25	10.890	10.980	10.640	10.720	10.169	8,927,756
2024-06-24	11.050	11.150	10.800	10.900	10.340	11,593,255
2024-06-21	11.050	11.470	11.010	11.200	10.624	15,148,395
2024-06-20	11.330	11.400	11.000	11.050	10.482	12,561,017
2024-06-19	11.500	11.550	11.310	11.330	10.747	9,122,821
2024-06-18	11.550	11.600	11.250	11.560	10.966	13,324,304
2024-06-17	11.750	11.980	11.560	11.570	10.975	15,418,650
2024-06-14	11.900	11.900	11.680	11.830	11.222	14,262,102
2024-06-13	11.770	11.900	11.520	11.890	11.279	18,737,893
2024-06-12	11.540	11.850	11.540	11.770	11.165	13,492,349
2024-06-11	11.460	11.590	11.410	11.560	10.966	8,757,588
2024-06-07	11.580	11.700	11.350	11.580	10.985	16,611,531
2024-06-06	11.690	11.830	11.560	11.570	10.975	16,958,376
2024-06-05	11.660	11.800	11.600	11.640	11.041	11,691,971
2024-06-04	11.530	11.710	11.400	11.690	11.089	13,056,053
2024-06-03	11.700	11.740	11.470	11.580	10.985	15,660,797
2024-05-31	11.600	11.850	11.600	11.750	11.146	15,791,867
2024-05-30	11.710	11.920	11.590	11.630	11.032	19,179,125
2024-05-29	11.990	12.000	11.590	11.700	11.098	26,426,807
2024-05-28	11.650	12.110	11.630	11.990	11.373	31,685,077
2024-05-27	11.660	11.800	11.540	11.710	11.108	14,208,000
2024-05-24	11.480	11.910	11.480	11.690	11.089	17,034,068
2024-05-23	11.870	11.880	11.540	11.580	10.985	13,673,052
2024-05-22	11.750	12.020	11.750	11.910	11.298	13,467,200
2024-05-21	11.950	11.950	11.750	11.780	11.174	11,974,600
2024-05-20	11.830	12.030	11.740	12.000	11.383	18,020,521
2024-05-17	11.670	11.840	11.670	11.830	11.222	12,137,065
2024-05-16	11.870	11.960	11.670	11.720	11.117	13,782,437
2024-05-15	12.040	12.150	11.760	11.790	11.184	23,044,537
2024-05-14	12.180	12.280	12.060	12.090	11.468	26,348,405
2024-05-13	12.290	12.550	12.010	12.280	11.649	34,023,966
2024-05-10	11.950	12.500	11.930	12.360	11.724	41,360,247
2024-05-09	11.770	12.110	11.770	11.970	11.355	27,983,066
2024-05-08	11.880	12.120	11.730	11.760	11.155	32,939,643
2024-05-07	11.700	11.900	11.630	11.880	11.269	23,973,742
2024-05-06	11.780	12.050	11.570	11.650	11.051	31,476,583

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.2600 CNY
2025-10-14	0.1700 CNY
2024-10-14	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.