Sichuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.000	21.660	20.850	21.260	20.167	27,417,553
2022-08-03	21.520	22.440	20.790	20.820	19.749	39,152,042
2022-08-02	22.700	22.930	21.330	21.530	20.423	41,487,124
2022-08-01	23.220	23.310	22.120	22.970	21.789	39,368,988
2022-07-29	23.660	23.840	23.280	23.420	22.216	23,078,587
2022-07-28	24.200	24.390	23.580	23.650	22.434	31,891,519
2022-07-27	24.910	24.980	24.090	24.200	22.956	39,819,235
2022-07-26	24.500	25.590	24.320	25.120	23.828	40,679,575
2022-07-25	24.580	25.990	24.420	24.640	23.373	41,337,933
2022-07-22	25.000	25.270	24.300	24.740	23.468	34,985,052
2022-07-21	24.730	25.440	24.160	24.980	23.696	51,700,490
2022-07-20	24.770	25.450	24.630	24.910	23.629	41,251,692
2022-07-19	24.850	25.490	24.440	24.500	23.240	63,995,912
2022-07-18	23.500	25.000	23.300	24.740	23.468	80,943,466
2022-07-15	23.450	24.090	23.270	23.710	22.491	75,551,366
2022-07-14	21.400	23.570	21.220	23.570	22.358	86,449,764
2022-07-13	21.150	21.720	20.670	21.430	20.328	27,408,400
2022-07-12	21.610	22.150	21.120	21.330	20.233	27,565,435
2022-07-11	23.010	23.350	21.630	21.860	20.736	43,604,150
2022-07-08	24.260	24.460	23.350	23.470	22.263	36,167,742
2022-07-07	23.400	24.150	22.900	24.000	22.766	42,294,135
2022-07-06	23.940	24.040	23.160	23.450	22.244	35,842,208
2022-07-05	24.190	24.590	23.600	24.110	22.870	50,272,946
2022-07-04	23.180	24.350	23.020	24.160	22.918	72,608,631
2022-07-01	22.110	23.500	21.800	23.190	21.998	55,371,821
2022-06-30	21.690	22.350	21.690	22.150	21.011	25,886,571
2022-06-29	22.900	22.980	21.550	21.690	20.575	39,078,945
2022-06-28	23.100	23.190	22.690	22.990	21.808	36,333,304
2022-06-27	22.300	23.780	22.130	23.090	21.903	58,673,430
2022-06-24	22.390	22.540	21.940	22.220	21.077	31,991,022
2022-06-23	22.090	22.360	21.500	22.290	21.144	40,246,641
2022-06-22	21.750	22.270	21.410	21.450	20.347	27,295,940
2022-06-21	22.550	22.680	21.650	21.880	20.755	36,375,722
2022-06-20	23.080	23.350	22.660	22.770	21.599	43,939,860
2022-06-17	21.700	23.320	21.420	22.980	21.798	53,887,685
2022-06-16	22.650	23.050	22.080	22.130	20.992	44,568,618
2022-06-15	23.000	23.820	22.800	22.980	21.798	52,486,333
2022-06-14	23.000	24.000	22.600	23.130	21.941	65,363,016
2022-06-13	21.450	22.480	21.320	22.370	21.220	44,198,032
2022-06-10	21.330	21.970	21.120	21.770	20.651	34,042,274
2022-06-09	22.040	22.490	21.560	21.900	20.774	40,857,420
2022-06-08	21.700	22.890	21.640	22.330	21.182	68,784,084
2022-06-07	21.700	21.990	21.080	21.430	20.328	46,390,511
2022-06-06	20.050	22.190	20.050	21.790	20.670	67,277,011
2022-06-02	19.210	20.880	19.150	20.390	19.342	62,355,403
2022-06-01	19.620	19.800	19.130	19.360	18.365	53,946,232
2022-05-31	20.900	21.770	19.810	20.200	19.161	95,046,863
2022-05-30	19.700	19.790	19.020	19.790	18.772	32,240,688
2022-05-27	17.990	17.990	17.990	17.990	17.065	0
2022-05-26	17.990	17.990	17.990	17.990	17.065	0
2022-05-25	17.990	17.990	17.990	17.990	17.065	0
2022-05-24	17.990	17.990	17.990	17.990	17.065	0
2022-05-23	17.990	17.990	17.990	17.990	17.065	0
2022-05-20	17.990	17.990	17.990	17.990	17.065	0
2022-05-19	17.990	17.990	17.990	17.990	17.065	0
2022-05-18	17.990	17.990	17.990	17.990	17.065	0
2022-05-17	17.990	17.990	17.990	17.990	17.065	0
2022-05-16	17.990	17.990	17.990	17.990	17.065	0
2022-05-13	17.700	18.140	17.440	17.990	17.065	30,566,691
2022-05-12	17.490	18.200	17.400	17.700	16.790	35,150,411

← NewerPage 18 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.