Sichuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.130	17.180	16.350	16.730	16.365	78,008,384
2026-04-22	16.660	17.200	16.600	17.120	16.746	75,412,125
2026-04-21	17.220	17.330	16.550	16.970	16.600	77,397,967
2026-04-20	16.980	17.180	16.680	16.840	16.472	56,858,785
2026-04-17	17.000	17.950	16.810	16.950	16.580	101,056,780
2026-04-16	16.160	17.180	16.070	16.940	16.570	116,697,472
2026-04-15	16.910	17.030	15.900	15.990	15.641	92,149,058
2026-04-14	17.130	17.150	16.500	16.920	16.551	98,102,458
2026-04-13	16.540	17.460	16.500	17.300	16.922	107,771,371
2026-04-10	16.600	17.640	16.500	16.600	16.238	126,812,262
2026-04-09	16.650	18.200	16.040	17.170	16.795	138,019,949
2026-04-08	15.900	16.640	15.820	16.630	16.267	118,876,063
2026-04-07	16.200	16.390	15.790	16.240	15.886	87,193,243
2026-04-03	16.370	16.850	16.050	16.100	15.749	117,215,233
2026-04-02	15.670	16.970	15.280	16.970	16.600	89,722,529
2026-04-01	15.910	16.080	15.240	15.430	15.093	94,235,658
2026-03-31	16.900	17.100	15.830	15.870	15.524	134,895,031
2026-03-30	16.510	17.700	16.360	17.150	16.776	191,904,747
2026-03-27	14.520	16.160	14.430	16.160	15.807	106,639,690
2026-03-26	14.470	15.000	14.320	14.690	14.369	68,572,008
2026-03-25	14.250	14.740	14.160	14.530	14.213	60,925,653
2026-03-24	13.660	14.250	13.340	14.170	13.861	67,065,923
2026-03-23	13.600	14.020	13.330	13.440	13.147	51,950,898
2026-03-20	13.920	14.410	13.690	13.760	13.460	52,745,491
2026-03-19	13.870	14.170	13.690	13.830	13.528	42,637,034
2026-03-18	14.420	14.440	13.800	14.020	13.714	44,524,044
2026-03-17	14.560	14.830	14.230	14.330	14.017	47,485,676
2026-03-16	15.210	15.390	14.300	14.460	14.144	74,031,713
2026-03-13	15.460	15.870	15.110	15.160	14.829	84,297,203
2026-03-12	14.720	15.750	14.620	15.480	15.142	110,303,907
2026-03-11	14.570	14.860	14.360	14.830	14.506	54,116,002
2026-03-10	14.690	14.990	14.500	14.660	14.340	58,020,137
2026-03-09	14.010	14.770	13.910	14.610	14.291	63,560,863
2026-03-06	14.330	14.500	14.150	14.200	13.890	32,541,914
2026-03-05	14.570	14.800	14.260	14.350	14.037	46,315,054
2026-03-04	13.700	14.470	13.660	14.280	13.968	58,693,519
2026-03-03	14.430	14.580	13.760	13.870	13.567	64,257,776
2026-03-02	14.350	14.900	14.110	14.450	14.135	61,482,519
2026-02-27	13.700	14.520	13.660	14.450	14.135	68,486,623
2026-02-26	13.860	14.070	13.680	13.890	13.587	69,176,958
2026-02-25	13.340	13.790	13.270	13.620	13.323	42,864,816
2026-02-24	13.000	13.420	12.950	13.260	12.971	42,377,198
2026-02-13	12.690	12.880	12.620	12.730	12.452	21,724,148
2026-02-12	12.750	12.950	12.740	12.810	12.530	23,793,494
2026-02-11	12.440	12.860	12.430	12.700	12.423	26,495,075
2026-02-10	12.510	12.530	12.390	12.440	12.168	18,898,010
2026-02-09	12.700	12.750	12.480	12.520	12.247	26,990,823
2026-02-06	12.110	12.660	12.080	12.530	12.257	29,921,814
2026-02-05	12.850	12.860	12.250	12.330	12.061	43,075,848
2026-02-04	12.630	13.070	12.620	12.940	12.658	39,018,337
2026-02-03	12.400	12.610	12.290	12.600	12.325	33,991,361
2026-02-02	12.330	12.610	12.120	12.150	11.885	38,868,289
2026-01-30	13.100	13.170	12.240	12.430	12.159	72,133,049
2026-01-29	13.580	13.740	13.370	13.390	13.098	47,874,264
2026-01-28	13.630	13.800	13.330	13.670	13.372	47,698,655
2026-01-27	13.730	14.070	13.260	13.550	13.254	58,553,215
2026-01-26	14.080	14.270	13.650	13.730	13.430	80,181,944
2026-01-23	13.080	14.260	13.050	14.120	13.812	126,160,597
2026-01-22	12.980	13.100	12.850	12.960	12.677	42,735,639
2026-01-21	12.700	12.940	12.690	12.880	12.599	44,506,643

← NewerPage 3 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.