Sichuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.750	11.780	11.560	11.640	11.041	6,798,079
2023-10-31	11.930	11.930	11.650	11.720	11.117	7,877,000
2023-10-30	11.750	11.870	11.680	11.860	11.250	9,656,354
2023-10-27	11.310	11.850	11.280	11.810	11.203	16,209,967
2023-10-26	11.450	11.470	11.180	11.400	10.814	9,646,471
2023-10-25	11.540	11.650	11.420	11.540	10.947	8,276,405
2023-10-24	11.270	11.540	11.250	11.470	10.880	11,041,461
2023-10-23	11.580	11.580	11.150	11.180	10.605	11,605,671
2023-10-20	11.210	11.800	11.140	11.600	11.004	15,307,056
2023-10-19	11.370	11.540	11.260	11.280	10.700	8,367,601
2023-10-18	11.780	11.780	11.450	11.480	10.890	8,057,318
2023-10-17	11.830	11.950	11.770	11.790	11.184	6,184,000
2023-10-16	12.110	12.120	11.710	11.790	11.184	9,362,126
2023-10-13	12.230	12.310	12.060	12.120	11.497	8,554,407
2023-10-12	11.880	12.360	11.860	12.300	11.668	19,116,572
2023-10-11	11.990	12.000	11.800	11.820	11.212	5,619,662
2023-10-10	11.830	12.150	11.830	11.850	11.241	8,480,461
2023-10-09	11.890	11.900	11.710	11.790	11.184	5,327,841
2023-09-28	11.760	12.030	11.720	11.900	11.288	8,039,035
2023-09-27	11.590	11.900	11.530	11.710	11.108	9,545,674
2023-09-26	11.930	11.940	11.610	11.630	11.032	8,832,057
2023-09-25	12.170	12.180	11.840	11.930	11.317	8,688,374
2023-09-22	12.030	12.170	11.980	12.170	11.544	6,845,611
2023-09-21	12.200	12.270	12.010	12.030	11.411	6,171,634
2023-09-20	12.320	12.430	12.210	12.220	11.592	6,243,001
2023-09-19	12.550	12.610	12.310	12.440	11.800	7,565,802
2023-09-18	12.440	12.730	12.380	12.600	11.952	6,967,200
2023-09-15	12.590	12.650	12.490	12.490	11.848	5,103,243
2023-09-14	12.710	12.770	12.570	12.600	11.952	4,500,601
2023-09-13	12.820	12.860	12.630	12.720	12.066	5,336,628
2023-09-12	12.720	13.100	12.690	12.820	12.161	9,781,600
2023-09-11	12.550	12.820	12.480	12.730	12.075	6,753,600
2023-09-08	12.370	12.640	12.360	12.550	11.905	5,455,886
2023-09-07	13.140	13.170	12.530	12.540	11.895	13,516,600
2023-09-06	12.900	13.020	12.860	12.990	12.322	6,763,700
2023-09-05	12.910	12.990	12.830	12.950	12.284	6,700,745
2023-09-04	12.810	13.060	12.720	12.960	12.294	11,088,446
2023-09-01	12.630	12.730	12.530	12.730	12.075	5,059,116
2023-08-31	12.770	12.790	12.590	12.630	11.981	6,497,032
2023-08-30	12.880	12.940	12.710	12.770	12.113	7,171,700
2023-08-29	12.650	12.880	12.590	12.810	12.151	10,019,800
2023-08-28	13.050	13.130	12.600	12.650	12.000	19,536,737
2023-08-25	12.420	12.630	12.280	12.320	11.687	7,656,597
2023-08-24	12.480	12.650	12.330	12.460	11.819	6,698,679
2023-08-23	12.950	12.960	12.480	12.480	11.838	9,297,805
2023-08-22	13.270	13.390	12.630	12.940	12.275	14,725,233
2023-08-21	13.570	13.660	13.240	13.250	12.569	7,222,226
2023-08-18	13.850	13.930	13.560	13.570	12.872	5,557,817
2023-08-17	13.780	13.900	13.550	13.860	13.147	6,635,947
2023-08-16	13.760	13.860	13.670	13.790	13.081	4,889,796
2023-08-15	13.960	14.030	13.670	13.790	13.081	7,546,456
2023-08-14	14.000	14.060	13.880	13.980	13.261	8,565,044
2023-08-11	14.460	14.490	14.030	14.070	13.347	9,312,441
2023-08-10	14.400	14.550	14.360	14.380	13.641	4,605,300
2023-08-09	14.330	14.420	14.280	14.320	13.584	4,614,300
2023-08-08	14.540	14.540	14.260	14.390	13.650	6,749,742
2023-08-07	14.570	14.580	14.430	14.530	13.783	5,845,285
2023-08-04	14.500	14.610	14.430	14.480	13.735	8,314,035
2023-08-03	14.390	14.510	14.330	14.420	13.679	6,850,440
2023-08-02	14.520	14.530	14.370	14.390	13.650	5,948,689

← NewerPage 13 of 21 · 1,212 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.