Sichuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.690	14.710	14.310	14.410	13.669	11,339,563
2023-05-04	14.640	14.910	14.550	14.710	13.954	13,035,013
2023-04-28	14.630	14.850	14.450	14.640	13.887	12,612,104
2023-04-27	14.460	14.630	14.320	14.500	13.754	10,773,400
2023-04-26	14.130	14.920	13.970	14.540	13.792	16,521,402
2023-04-25	14.780	14.800	13.860	14.110	13.384	19,944,386
2023-04-24	14.420	15.190	14.220	14.870	14.105	15,126,364
2023-04-21	15.030	15.220	14.440	14.460	13.716	17,311,735
2023-04-20	15.480	15.490	15.010	15.080	14.305	13,037,762
2023-04-19	15.660	15.690	15.470	15.490	14.694	10,794,798
2023-04-18	15.900	16.270	15.670	15.720	14.912	18,692,397
2023-04-17	15.820	15.950	15.740	15.880	15.063	11,681,835
2023-04-14	15.100	16.000	15.060	15.820	15.007	24,711,574
2023-04-13	15.460	15.530	15.250	15.250	14.466	10,510,890
2023-04-12	15.760	15.800	15.430	15.460	14.665	12,086,089
2023-04-11	15.650	15.790	15.500	15.760	14.950	10,493,590
2023-04-10	15.720	15.780	15.560	15.680	14.874	11,147,989
2023-04-07	16.000	16.150	15.640	15.670	14.864	17,490,889
2023-04-06	15.950	16.250	15.790	16.030	15.206	12,411,977
2023-04-04	16.250	16.250	15.850	16.040	15.215	15,534,313
2023-04-03	15.920	16.350	15.720	16.220	15.386	19,713,327
2023-03-31	15.750	16.080	15.740	15.920	15.101	12,688,563
2023-03-30	15.580	15.750	15.450	15.700	14.893	9,609,887
2023-03-29	15.710	15.930	15.560	15.580	14.779	9,057,277
2023-03-28	15.930	15.930	15.650	15.700	14.893	8,286,800
2023-03-27	15.900	15.940	15.720	15.820	15.007	11,734,132
2023-03-24	16.030	16.100	15.870	15.930	15.111	9,270,396
2023-03-23	15.920	16.090	15.870	15.980	15.158	8,543,424
2023-03-22	16.060	16.200	15.850	16.000	15.177	11,639,608
2023-03-21	15.580	16.000	15.570	15.990	15.168	15,592,472
2023-03-20	15.430	15.660	15.250	15.470	14.675	11,765,296
2023-03-17	15.510	15.780	15.400	15.490	14.694	15,390,737
2023-03-16	15.800	16.010	15.350	15.380	14.589	15,982,464
2023-03-15	16.100	16.280	15.860	15.880	15.063	15,105,874
2023-03-14	16.590	16.600	15.800	16.100	15.272	21,957,386
2023-03-13	17.000	17.100	16.410	16.590	15.737	13,292,649
2023-03-10	17.500	17.540	16.990	17.030	16.154	11,673,184
2023-03-09	17.640	17.760	17.550	17.560	16.657	4,995,042
2023-03-08	17.500	17.650	17.410	17.650	16.742	4,769,739
2023-03-07	17.850	17.880	17.500	17.500	16.600	8,512,900
2023-03-06	17.820	17.930	17.680	17.890	16.970	7,999,858
2023-03-03	17.860	17.970	17.750	17.810	16.894	6,716,365
2023-03-02	18.130	18.150	17.840	17.860	16.942	12,153,920
2023-03-01	18.190	18.210	18.050	18.180	17.245	9,777,543
2023-02-28	18.380	18.380	18.030	18.210	17.274	11,046,303
2023-02-27	18.100	18.360	18.010	18.290	17.350	18,577,123
2023-02-24	17.870	17.990	17.800	17.970	17.046	8,329,549
2023-02-23	17.760	17.900	17.760	17.830	16.913	6,764,210
2023-02-22	17.900	17.930	17.730	17.790	16.875	8,362,848
2023-02-21	17.720	18.110	17.690	17.950	17.027	13,082,654
2023-02-20	17.510	17.760	17.300	17.750	16.837	14,212,650
2023-02-17	17.760	17.830	17.600	17.700	16.790	11,532,695
2023-02-16	18.100	18.170	17.660	17.800	16.885	20,798,015
2023-02-15	18.250	18.340	18.010	18.110	17.179	13,342,921
2023-02-14	18.200	18.300	18.130	18.260	17.321	11,385,069
2023-02-13	18.240	18.340	18.120	18.200	17.264	13,248,466
2023-02-10	18.400	18.450	18.190	18.280	17.340	12,505,666
2023-02-09	18.410	18.500	17.950	18.480	17.530	25,852,064
2023-02-08	18.520	18.950	18.420	18.570	17.615	19,773,790
2023-02-07	18.960	19.000	18.180	18.520	17.568	30,912,848

← NewerPage 15 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.