Sichuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.450	18.300	17.360	17.510	16.610	46,701,811
2022-05-10	16.500	17.770	16.400	17.580	16.676	36,734,468
2022-05-09	16.660	16.940	16.610	16.820	15.955	19,548,810
2022-05-06	16.140	16.860	16.050	16.800	15.936	24,867,784
2022-05-05	16.710	17.120	16.580	16.800	15.936	32,774,996
2022-04-29	15.950	17.100	15.660	16.750	15.889	50,296,126
2022-04-28	15.380	16.640	15.310	15.980	15.158	54,856,107
2022-04-27	13.960	15.630	13.790	15.630	14.826	51,562,752
2022-04-26	15.500	15.550	14.190	14.210	13.479	43,810,866
2022-04-25	15.080	15.300	14.590	15.080	14.305	41,048,161
2022-04-22	15.400	15.800	15.100	15.350	14.561	22,350,486
2022-04-21	16.580	16.730	15.460	15.630	14.826	27,918,334
2022-04-20	17.210	17.300	16.500	16.560	15.708	17,451,391
2022-04-19	17.500	17.690	16.940	17.200	16.316	15,559,525
2022-04-18	17.250	17.450	16.690	17.400	16.505	13,400,246
2022-04-15	17.880	17.880	17.260	17.380	16.486	14,683,746
2022-04-14	17.880	18.210	17.750	17.940	17.018	15,284,463
2022-04-13	17.770	18.530	17.590	17.810	16.894	22,158,036
2022-04-12	17.330	17.840	17.330	17.820	16.904	18,730,931
2022-04-11	18.370	18.400	17.240	17.280	16.391	28,310,738
2022-04-08	19.330	19.360	18.540	18.650	17.691	19,799,593
2022-04-07	18.930	19.500	18.600	19.320	18.327	29,634,050
2022-04-06	19.200	19.230	18.660	19.130	18.146	19,741,342
2022-04-01	19.260	19.690	19.180	19.360	18.365	18,393,732
2022-03-31	20.460	20.460	19.410	19.480	18.478	32,627,693
2022-03-30	20.250	20.700	20.250	20.500	19.446	17,994,601
2022-03-29	20.400	20.670	19.900	20.250	19.209	17,530,062
2022-03-28	20.850	20.920	20.120	20.310	19.266	22,816,089
2022-03-25	21.670	22.280	21.030	21.110	20.025	25,701,909
2022-03-24	21.400	21.860	20.920	21.690	20.575	24,242,787
2022-03-23	22.180	22.380	21.720	21.770	20.651	19,605,769
2022-03-22	22.100	22.690	21.930	21.990	20.859	28,590,719
2022-03-21	22.200	22.880	22.000	22.230	21.087	36,026,439
2022-03-18	21.650	22.600	21.350	22.600	21.438	35,169,916
2022-03-17	22.000	22.600	21.600	21.680	20.565	43,156,630
2022-03-16	20.770	21.670	20.100	21.590	20.480	41,039,642
2022-03-15	21.200	21.820	20.360	20.360	19.313	31,542,167
2022-03-14	21.750	22.490	21.380	21.520	20.413	29,018,454
2022-03-11	21.880	22.200	21.300	21.960	20.831	25,657,249
2022-03-10	22.500	22.900	21.930	22.370	21.220	33,658,041
2022-03-09	22.510	22.660	20.760	21.970	20.840	37,609,440
2022-03-08	24.100	24.310	21.870	22.280	21.134	47,233,605
2022-03-07	24.390	24.890	23.900	24.100	22.861	29,382,977
2022-03-04	25.190	25.640	24.360	24.400	23.145	43,668,977
2022-03-03	25.350	26.150	25.010	25.640	24.322	54,639,751
2022-03-02	24.650	25.970	24.560	25.450	24.141	74,653,613
2022-03-01	25.400	25.620	24.360	24.830	23.553	83,727,422
2022-02-28	23.000	25.410	22.950	25.410	24.103	59,864,084
2022-02-25	23.010	23.520	22.780	23.100	21.912	35,370,322
2022-02-24	23.320	23.630	22.040	22.500	21.343	48,488,743
2022-02-23	23.370	23.850	23.280	23.790	22.567	34,116,673
2022-02-22	23.800	23.980	23.000	23.620	22.405	49,446,009
2022-02-21	22.500	23.370	22.360	23.070	21.884	38,969,044
2022-02-18	22.410	22.800	22.360	22.590	21.428	27,840,677
2022-02-17	21.500	23.460	21.450	22.910	21.732	64,898,547
2022-02-16	21.800	22.380	21.640	21.750	20.632	31,686,186
2022-02-15	21.550	21.800	20.770	21.780	20.660	27,615,655
2022-02-14	20.890	22.090	20.710	21.580	20.470	31,558,642
2022-02-11	20.920	21.850	20.670	21.140	20.053	30,224,841
2022-02-10	21.300	21.610	20.920	21.140	20.053	21,985,603

← NewerPage 19 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.