Sichuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.120	19.230	19.010	19.150	18.165	7,458,358
2023-02-03	19.470	19.490	19.000	19.240	18.251	11,401,520
2023-02-02	19.820	19.820	19.430	19.470	18.469	13,782,915
2023-02-01	19.730	19.940	19.660	19.810	18.791	11,907,904
2023-01-31	19.530	19.780	19.490	19.760	18.744	9,714,374
2023-01-30	19.700	20.010	19.560	19.630	18.621	18,378,198
2023-01-20	18.960	19.510	18.960	19.350	18.355	13,964,444
2023-01-19	18.950	18.990	18.730	18.930	17.957	7,081,557
2023-01-18	19.000	19.180	18.890	18.930	17.957	7,324,946
2023-01-17	19.300	19.380	18.940	18.970	17.995	12,530,593
2023-01-16	18.510	18.940	18.400	18.820	17.852	10,766,201
2023-01-13	18.540	18.800	18.310	18.490	17.539	7,172,600
2023-01-12	18.450	18.970	18.430	18.520	17.568	8,825,133
2023-01-11	18.760	18.850	18.390	18.460	17.511	8,987,506
2023-01-10	18.920	18.950	18.600	18.760	17.795	9,185,683
2023-01-09	18.830	19.080	18.710	18.820	17.852	12,060,848
2023-01-06	18.350	19.130	18.210	18.780	17.814	19,885,156
2023-01-05	18.100	18.500	18.100	18.380	17.435	11,695,808
2023-01-04	18.280	18.330	17.930	18.010	17.084	7,877,545
2023-01-03	17.700	18.330	17.660	18.270	17.331	10,092,193
2022-12-30	18.010	18.190	17.830	17.840	16.923	5,836,943
2022-12-29	18.030	18.190	17.800	17.870	16.951	7,524,437
2022-12-28	18.230	18.590	17.920	18.100	17.169	10,359,795
2022-12-27	18.300	18.390	18.190	18.240	17.302	6,096,967
2022-12-26	18.080	18.310	18.040	18.290	17.350	6,721,623
2022-12-23	17.900	18.200	17.830	18.080	17.150	6,394,772
2022-12-22	18.640	18.650	17.900	18.000	17.074	10,626,826
2022-12-21	18.610	18.890	18.450	18.510	17.558	7,087,914
2022-12-20	18.500	18.800	18.330	18.750	17.786	7,589,297
2022-12-19	18.850	19.390	18.500	18.660	17.700	16,165,518
2022-12-16	19.070	19.180	18.670	18.930	17.957	9,892,166
2022-12-15	18.990	19.200	18.660	19.180	18.194	12,063,076
2022-12-14	19.050	19.370	18.950	19.020	18.042	9,053,758
2022-12-13	19.040	19.240	18.980	19.020	18.042	10,033,843
2022-12-12	19.640	19.650	18.860	19.020	18.042	25,158,623
2022-12-09	19.950	20.190	19.480	19.880	18.858	28,271,688
2022-12-08	20.100	20.290	19.620	19.950	18.924	15,084,974
2022-12-07	20.300	20.650	20.110	20.190	19.152	14,107,973
2022-12-06	20.640	20.740	20.150	20.390	19.342	16,940,577
2022-12-05	20.710	20.890	20.500	20.670	19.607	13,273,155
2022-12-02	20.560	20.930	20.550	20.780	19.711	12,412,777
2022-12-01	20.770	20.840	20.580	20.660	19.598	12,022,833
2022-11-30	20.350	20.860	20.120	20.820	19.749	21,085,921
2022-11-29	20.350	20.480	20.080	20.390	19.342	14,417,537
2022-11-28	19.850	20.390	19.750	20.350	19.304	12,120,164
2022-11-25	20.710	20.780	20.300	20.320	19.275	10,859,116
2022-11-24	20.690	21.230	20.510	20.810	19.740	19,762,436
2022-11-23	20.390	20.810	20.280	20.650	19.588	16,035,171
2022-11-22	20.700	20.780	20.240	20.370	19.323	12,933,375
2022-11-21	20.370	20.820	20.260	20.650	19.588	13,346,478
2022-11-18	20.870	20.990	20.330	20.580	19.522	14,899,408
2022-11-17	20.900	21.080	20.590	20.810	19.740	16,402,105
2022-11-16	21.230	21.430	20.790	20.870	19.797	17,724,456
2022-11-15	21.180	21.390	20.850	21.310	20.214	22,205,482
2022-11-14	21.750	22.190	20.800	21.180	20.091	34,442,367
2022-11-11	23.500	23.550	22.000	22.080	20.945	29,836,489
2022-11-10	22.920	23.100	22.400	22.560	21.400	25,623,582
2022-11-09	23.250	23.590	23.010	23.200	22.007	26,264,768
2022-11-08	22.900	23.490	22.710	23.000	21.817	27,143,062
2022-11-07	23.300	23.400	22.800	22.950	21.770	49,346,880

← NewerPage 16 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.