Sichuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.570	23.290	21.390	23.050	21.865	65,378,922
2022-11-03	19.990	21.660	19.850	21.170	20.081	39,371,496
2022-11-02	19.600	20.110	19.530	19.990	18.962	17,500,128
2022-11-01	18.960	20.030	18.880	19.790	18.772	23,520,277
2022-10-31	18.500	19.090	18.350	18.830	17.862	12,062,836
2022-10-28	19.000	19.270	18.450	18.630	17.672	14,534,412
2022-10-27	18.780	20.190	18.780	19.300	18.308	25,337,789
2022-10-26	18.360	18.850	18.290	18.750	17.786	16,157,727
2022-10-25	18.100	18.250	17.500	18.210	17.274	11,790,962
2022-10-24	18.570	19.070	18.060	18.100	17.169	14,570,944
2022-10-21	18.690	18.970	18.390	18.450	17.501	10,087,991
2022-10-20	18.900	19.010	18.300	18.590	17.634	11,694,661
2022-10-19	19.030	19.560	18.960	19.010	18.033	12,353,525
2022-10-18	19.500	19.580	18.960	19.040	18.061	11,692,082
2022-10-17	18.990	19.290	18.920	19.230	18.241	10,582,539
2022-10-14	18.680	19.350	18.650	19.150	18.165	18,611,454
2022-10-13	18.400	18.720	18.300	18.460	17.511	12,197,971
2022-10-12	18.600	18.700	17.610	18.700	17.738	18,545,298
2022-10-11	18.120	18.620	18.120	18.490	17.539	10,312,096
2022-10-10	18.820	18.990	18.020	18.130	17.198	11,415,879
2022-09-30	18.650	19.140	18.610	18.830	17.862	13,045,042
2022-09-29	18.920	19.260	18.660	18.770	17.805	14,696,377
2022-09-28	19.930	19.980	18.640	18.700	17.738	19,609,254
2022-09-27	20.030	20.240	19.500	19.950	18.924	16,874,444
2022-09-26	20.160	20.680	20.000	20.020	18.991	17,718,312
2022-09-23	20.860	20.990	20.110	20.320	19.275	18,294,515
2022-09-22	20.880	21.180	20.680	20.910	19.835	21,294,134
2022-09-21	20.380	21.680	20.010	21.070	19.987	43,131,349
2022-09-20	19.770	20.760	19.510	20.760	19.693	17,436,079
2022-09-19	18.830	19.140	18.550	18.870	17.900	9,898,209
2022-09-16	19.470	19.470	18.620	18.740	17.776	16,914,493
2022-09-15	20.500	20.760	19.620	19.660	18.649	18,677,807
2022-09-14	20.120	20.600	20.000	20.200	19.161	13,165,203
2022-09-13	20.520	20.860	20.280	20.550	19.493	15,810,609
2022-09-09	19.780	20.740	19.630	20.370	19.323	21,668,160
2022-09-08	20.020	20.110	19.550	19.630	18.621	12,435,173
2022-09-07	20.190	20.230	19.900	20.010	18.981	16,273,945
2022-09-06	19.470	20.480	19.430	20.200	19.161	21,161,711
2022-09-05	19.540	19.620	19.160	19.380	18.383	11,279,680
2022-09-02	19.700	19.880	19.400	19.560	18.554	11,515,487
2022-09-01	20.340	20.550	19.500	19.610	18.602	18,981,432
2022-08-31	21.150	21.350	20.170	20.350	19.304	22,121,385
2022-08-30	21.370	21.510	21.050	21.160	20.072	14,400,314
2022-08-29	21.450	21.540	21.020	21.420	20.319	17,856,376
2022-08-26	21.270	22.650	21.120	21.830	20.707	29,439,991
2022-08-25	21.780	21.980	20.890	21.200	20.110	21,135,466
2022-08-24	22.700	22.900	21.700	21.780	20.660	23,326,087
2022-08-23	22.800	23.200	22.530	22.550	21.390	23,851,175
2022-08-22	22.450	23.120	21.570	23.090	21.903	40,865,297
2022-08-19	21.900	22.780	21.560	22.500	21.343	31,305,134
2022-08-18	22.310	22.500	22.000	22.100	20.964	18,898,277
2022-08-17	22.350	22.500	21.860	22.200	21.058	28,648,305
2022-08-16	23.000	23.240	22.430	22.620	21.457	29,761,892
2022-08-15	21.870	22.750	21.810	22.700	21.533	38,284,757
2022-08-12	21.400	22.040	21.350	21.800	20.679	18,205,546
2022-08-11	21.630	21.680	21.210	21.660	20.546	18,461,563
2022-08-10	21.800	22.090	21.410	21.470	20.366	22,174,199
2022-08-09	21.970	22.200	21.750	21.840	20.717	26,529,320
2022-08-08	21.400	22.100	21.300	21.970	20.840	33,270,664
2022-08-05	21.300	21.560	20.620	21.470	20.366	34,414,270

← NewerPage 17 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.