Sichuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.180	10.750	10.130	10.590	10.194	60,446,068
2025-07-23	10.330	10.390	10.160	10.180	9.800	21,833,163
2025-07-22	10.180	10.340	10.080	10.300	9.915	33,814,348
2025-07-21	10.080	10.150	10.070	10.140	9.761	19,331,411
2025-07-18	9.900	10.070	9.880	10.060	9.684	22,537,213
2025-07-17	9.900	9.920	9.840	9.900	9.530	13,153,523
2025-07-16	9.900	9.940	9.860	9.890	9.521	11,739,332
2025-07-15	10.060	10.070	9.830	9.910	9.540	26,104,657
2025-07-14	10.130	10.300	10.100	10.160	9.781	20,819,808
2025-07-11	10.070	10.150	10.010	10.080	9.703	15,187,238
2025-07-10	10.060	10.090	10.030	10.070	9.694	9,877,000
2025-07-09	10.110	10.160	10.040	10.060	9.684	13,962,600
2025-07-08	10.130	10.130	10.010	10.100	9.723	19,980,398
2025-07-07	9.950	10.150	9.900	10.100	9.723	31,917,540
2025-07-04	9.900	9.960	9.860	9.860	9.492	13,404,600
2025-07-03	9.890	9.940	9.820	9.910	9.540	13,684,973
2025-07-02	9.810	9.860	9.760	9.860	9.492	14,235,260
2025-07-01	9.820	9.840	9.760	9.810	9.444	8,776,401
2025-06-30	9.850	9.870	9.770	9.820	9.453	12,501,255
2025-06-27	9.830	9.910	9.820	9.840	9.472	8,786,163
2025-06-26	9.870	9.940	9.830	9.830	9.463	12,722,660
2025-06-25	9.800	9.910	9.740	9.880	9.511	14,942,328
2025-06-24	9.650	9.800	9.640	9.790	9.424	11,434,933
2025-06-23	9.610	9.670	9.560	9.650	9.290	9,297,031
2025-06-20	9.660	9.770	9.610	9.650	9.290	9,018,003
2025-06-19	9.710	9.810	9.650	9.650	9.290	10,577,900
2025-06-18	9.810	9.850	9.680	9.740	9.376	11,868,601
2025-06-17	9.930	9.940	9.760	9.850	9.482	12,410,886
2025-06-16	9.950	9.970	9.910	9.930	9.559	8,779,700
2025-06-13	10.010	10.040	9.910	9.970	9.598	17,736,711
2025-06-12	10.070	10.080	10.000	10.020	9.646	9,687,600
2025-06-11	10.000	10.150	9.990	10.090	9.713	14,255,088
2025-06-10	10.110	10.120	9.920	10.020	9.646	14,965,000
2025-06-09	10.110	10.120	10.080	10.100	9.723	9,829,837
2025-06-06	10.070	10.110	10.040	10.090	9.713	8,984,849
2025-06-05	10.030	10.090	10.000	10.050	9.675	9,573,254
2025-06-04	10.020	10.060	9.980	10.020	9.646	8,144,260
2025-06-03	10.050	10.080	9.980	10.000	9.626	10,634,888
2025-05-30	10.070	10.240	10.050	10.090	9.713	14,753,898
2025-05-29	10.020	10.070	9.970	10.050	9.675	11,037,399
2025-05-28	10.070	10.090	10.000	10.010	9.636	7,583,272
2025-05-27	10.050	10.090	9.990	10.070	9.694	9,224,406
2025-05-26	10.070	10.070	10.000	10.040	9.665	9,960,700
2025-05-23	10.190	10.200	10.060	10.090	9.713	20,227,334
2025-05-22	10.170	10.180	10.000	10.020	9.646	19,319,692
2025-05-21	10.190	10.280	10.170	10.200	9.819	13,856,315
2025-05-20	10.200	10.230	10.130	10.210	9.829	11,250,715
2025-05-19	10.190	10.240	10.080	10.200	9.819	11,933,140
2025-05-16	10.200	10.280	10.170	10.180	9.800	11,622,458
2025-05-15	10.360	10.370	10.220	10.220	9.838	13,895,200
2025-05-14	10.370	10.430	10.270	10.390	10.002	15,676,900
2025-05-13	10.480	10.520	10.360	10.420	10.031	14,805,792
2025-05-12	10.580	10.580	10.410	10.470	10.079	14,940,548
2025-05-09	10.520	10.610	10.450	10.460	10.069	15,027,892
2025-05-08	10.420	10.560	10.400	10.510	10.117	14,756,620
2025-05-07	10.510	10.590	10.400	10.490	10.098	18,804,457
2025-05-06	10.270	10.500	10.270	10.440	10.050	20,521,982
2025-04-30	10.400	10.460	10.190	10.220	9.838	26,065,000
2025-04-29	10.520	10.700	10.360	10.550	10.156	22,203,328
2025-04-28	10.870	10.870	10.510	10.510	10.117	28,342,140

← NewerPage 6 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.