Sichuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.800	21.600	20.500	21.360	20.262	27,163,902
2022-02-08	20.500	20.850	20.000	20.850	19.778	19,107,810
2022-02-07	20.760	21.300	20.420	20.540	19.484	20,453,387
2022-01-28	20.550	20.760	19.710	20.160	19.123	22,995,932
2022-01-27	20.900	21.300	20.310	20.380	19.332	21,633,958
2022-01-26	21.500	21.820	20.440	20.840	19.768	21,154,170
2022-01-25	21.780	22.080	21.170	21.180	20.091	26,199,361
2022-01-24	20.330	22.200	20.260	21.870	20.745	36,238,994
2022-01-21	20.500	21.330	20.500	20.620	19.560	26,155,636
2022-01-20	21.310	21.660	20.420	20.450	19.398	33,848,451
2022-01-19	22.940	22.940	21.430	21.670	20.556	29,135,286
2022-01-18	22.860	23.250	22.580	22.980	21.798	17,315,700
2022-01-17	22.700	22.980	22.230	22.820	21.647	17,379,575
2022-01-14	23.100	23.380	22.710	22.920	21.741	19,730,967
2022-01-13	23.600	24.100	23.030	23.380	22.178	32,044,046
2022-01-12	23.360	23.580	22.810	23.200	22.007	21,418,690
2022-01-11	23.470	23.810	22.550	22.710	21.542	29,583,185
2022-01-10	23.540	23.950	23.140	23.660	22.443	18,920,098
2022-01-07	24.330	24.650	23.500	23.540	22.330	27,393,302
2022-01-06	23.840	24.990	23.750	24.490	23.231	26,598,925
2022-01-05	24.660	24.660	23.800	24.030	22.794	28,273,397
2022-01-04	26.560	26.590	24.460	24.680	23.411	61,650,821
2021-12-31	25.120	26.800	25.120	26.530	25.166	58,664,816
2021-12-30	26.700	26.930	25.330	25.520	24.208	56,114,233
2021-12-29	25.080	26.660	24.960	26.200	24.853	67,807,098
2021-12-28	23.740	25.290	23.740	25.200	23.904	47,391,646
2021-12-27	24.100	24.480	23.200	23.740	22.519	30,335,664
2021-12-24	25.150	25.280	24.000	24.060	22.823	34,631,152
2021-12-23	25.140	25.400	24.850	25.150	23.857	23,390,683
2021-12-22	25.610	25.790	25.060	25.490	24.179	21,376,188
2021-12-21	25.360	25.740	24.860	25.470	24.160	25,608,499
2021-12-20	26.280	26.730	25.140	25.350	24.046	37,611,940
2021-12-17	26.500	27.250	26.230	26.280	24.929	39,043,819
2021-12-16	26.500	26.630	25.870	26.270	24.919	30,837,743
2021-12-15	26.650	27.130	26.250	26.480	25.118	30,108,761
2021-12-14	27.200	27.650	26.300	26.810	25.431	43,973,211
2021-12-13	27.720	28.570	27.440	27.500	26.086	47,830,296
2021-12-10	26.060	27.680	25.800	27.420	26.010	58,137,567
2021-12-09	26.350	26.580	25.970	26.410	25.052	33,231,063
2021-12-08	26.400	26.750	26.070	26.500	25.137	37,633,764
2021-12-07	27.900	27.980	25.770	26.240	24.891	59,892,618
2021-12-06	29.000	29.200	27.660	27.700	26.276	59,057,995
2021-12-03	29.590	30.090	28.690	29.110	27.613	53,363,751
2021-12-02	29.600	29.860	29.050	29.640	28.116	48,267,761
2021-12-01	29.900	29.960	28.660	29.600	28.078	59,214,069
2021-11-30	30.300	30.300	29.030	29.800	28.268	70,183,649
2021-11-29	27.700	30.000	27.490	29.990	28.448	97,498,267
2021-11-26	28.000	29.630	27.800	28.280	26.826	87,322,630
2021-11-25	27.100	28.280	26.890	27.980	26.541	56,702,647
2021-11-24	27.170	27.820	26.880	27.110	25.716	40,882,658
2021-11-23	27.860	28.200	27.230	27.460	26.048	55,916,951
2021-11-22	27.200	28.430	27.100	27.850	26.418	73,350,838
2021-11-19	27.850	28.090	26.560	27.380	25.972	105,031,768
2021-11-18	25.460	28.020	25.000	28.020	26.579	130,731,855
2021-11-17	24.750	26.170	24.500	25.470	24.160	64,531,698
2021-11-16	25.580	25.780	24.200	24.250	23.003	44,742,000
2021-11-15	25.500	25.980	24.720	25.790	24.464	47,514,245
2021-11-12	26.300	26.300	25.500	25.600	24.284	34,211,279
2021-11-11	26.430	26.450	25.630	25.900	24.568	37,219,457
2021-11-10	27.070	27.400	25.670	26.260	24.910	57,155,894

← NewerPage 20 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.