Sichuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.500	14.570	14.450	14.540	13.792	6,302,300
2023-07-31	14.380	14.700	14.350	14.580	13.830	12,255,258
2023-07-28	14.160	14.360	14.070	14.330	13.593	6,307,804
2023-07-27	14.480	14.480	14.120	14.200	13.470	8,665,775
2023-07-26	14.400	14.570	14.300	14.380	13.641	8,234,300
2023-07-25	14.250	14.480	14.250	14.400	13.660	14,789,640
2023-07-24	14.670	14.680	14.090	14.100	13.375	13,968,936
2023-07-21	14.760	14.840	14.580	14.680	13.925	9,173,591
2023-07-20	14.660	14.980	14.640	14.860	14.096	14,718,885
2023-07-19	14.570	14.770	14.560	14.630	13.878	5,514,102
2023-07-18	14.610	14.720	14.450	14.660	13.906	9,091,919
2023-07-17	14.650	14.800	14.590	14.690	13.935	7,316,660
2023-07-14	14.800	14.800	14.550	14.610	13.859	10,858,846
2023-07-13	14.880	15.000	14.810	14.860	14.096	8,438,173
2023-07-12	14.920	15.020	14.800	14.810	14.048	11,938,193
2023-07-11	15.150	15.160	14.800	15.000	14.229	13,800,286
2023-07-10	14.990	15.350	14.960	15.150	14.371	21,472,261
2023-07-07	14.800	15.020	14.710	14.790	14.030	13,438,744
2023-07-06	15.020	15.060	14.750	14.900	14.134	19,533,499
2023-07-05	14.590	15.300	14.590	15.090	14.314	38,402,350
2023-07-04	14.480	14.550	14.340	14.510	13.764	11,531,565
2023-07-03	14.480	14.650	14.420	14.490	13.745	12,979,771
2023-06-30	14.100	14.460	14.100	14.400	13.660	15,531,519
2023-06-29	14.210	14.280	14.090	14.100	13.375	8,901,434
2023-06-28	14.200	14.420	14.150	14.290	13.555	11,486,032
2023-06-27	13.990	14.320	13.800	14.310	13.574	17,719,218
2023-06-26	13.860	14.180	13.800	13.970	13.252	11,625,615
2023-06-21	14.160	14.270	13.860	13.880	13.166	12,843,017
2023-06-20	14.220	14.270	14.100	14.130	13.403	7,795,589
2023-06-19	14.390	14.420	14.190	14.200	13.470	9,280,034
2023-06-16	14.390	14.510	14.260	14.430	13.688	11,707,544
2023-06-15	14.040	14.440	13.950	14.410	13.669	16,556,211
2023-06-14	14.220	14.260	14.000	14.030	13.309	10,014,460
2023-06-13	14.260	14.330	14.160	14.180	13.451	8,308,200
2023-06-12	14.250	14.320	14.070	14.270	13.536	9,696,033
2023-06-09	14.180	14.460	14.110	14.250	13.517	13,813,208
2023-06-08	14.190	14.560	14.180	14.220	13.489	12,512,847
2023-06-07	14.470	14.570	14.100	14.180	13.451	8,611,141
2023-06-06	14.910	14.910	14.330	14.380	13.641	13,000,515
2023-06-05	14.820	15.080	14.740	14.910	14.143	16,516,167
2023-06-02	14.040	15.200	14.020	14.890	14.124	32,424,285
2023-06-01	13.940	14.120	13.790	14.030	13.309	9,378,966
2023-05-31	14.100	14.120	13.810	14.010	13.290	10,972,356
2023-05-30	14.010	14.340	13.980	14.160	13.432	11,713,089
2023-05-29	14.270	14.350	13.980	13.990	13.271	12,934,326
2023-05-26	14.700	14.750	14.220	14.290	13.555	13,658,140
2023-05-25	14.600	14.820	14.410	14.690	13.935	11,095,636
2023-05-24	14.810	15.020	14.680	14.700	13.944	11,035,281
2023-05-23	15.160	15.280	14.940	14.960	14.191	11,013,790
2023-05-22	14.950	15.230	14.810	15.150	14.371	12,672,476
2023-05-19	15.110	15.110	14.830	14.940	14.172	8,616,367
2023-05-18	15.390	15.390	14.960	15.130	14.352	15,062,960
2023-05-17	15.330	15.480	15.110	15.390	14.599	13,528,741
2023-05-16	15.630	15.630	15.220	15.330	14.542	23,455,751
2023-05-15	14.610	15.630	14.610	15.630	14.826	36,327,007
2023-05-12	14.790	15.070	14.540	14.570	13.821	12,338,489
2023-05-11	14.770	14.910	14.640	14.820	14.058	9,525,970
2023-05-10	14.420	14.800	14.390	14.700	13.944	10,915,100
2023-05-09	14.550	14.700	14.320	14.440	13.698	10,542,300
2023-05-08	14.460	14.690	14.430	14.570	13.821	9,556,473

← NewerPage 14 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.