Sichuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.500	11.600	11.270	11.460	11.032	16,686,600
2024-10-29	11.800	12.050	11.460	11.540	11.109	22,354,800
2024-10-28	11.880	11.880	11.560	11.770	11.330	28,479,362
2024-10-25	11.230	11.860	11.230	11.730	11.292	35,968,309
2024-10-24	11.480	11.480	11.180	11.230	10.811	16,606,387
2024-10-23	11.390	11.650	11.300	11.500	11.070	25,646,901
2024-10-22	11.380	11.430	11.210	11.390	10.965	20,223,907
2024-10-21	11.440	11.750	11.230	11.370	10.945	34,998,426
2024-10-18	11.190	11.680	10.950	11.430	11.003	37,919,341
2024-10-17	12.020	12.070	11.400	11.400	10.974	47,349,415
2024-10-16	10.820	12.000	10.760	11.980	11.533	61,263,788
2024-10-15	11.050	11.280	10.870	10.920	10.512	16,739,688
2024-10-14	10.940	11.090	10.690	11.040	10.628	18,250,672
2024-10-11	11.360	11.390	10.780	10.950	10.387	16,735,630
2024-10-10	11.400	11.800	11.340	11.420	10.833	23,459,805
2024-10-09	12.240	12.280	11.400	11.410	10.823	38,274,784
2024-10-08	12.930	12.930	11.930	12.600	11.952	52,272,394
2024-09-30	11.200	11.770	10.960	11.750	11.146	42,564,415
2024-09-27	10.100	10.780	10.100	10.700	10.150	30,141,191
2024-09-26	9.660	9.960	9.600	9.960	9.448	14,730,059
2024-09-25	9.730	9.910	9.640	9.660	9.163	14,443,748
2024-09-24	9.300	9.630	9.300	9.630	9.135	13,673,688
2024-09-23	9.280	9.370	9.220	9.260	8.784	4,654,600
2024-09-20	9.380	9.410	9.270	9.340	8.860	4,652,700
2024-09-19	9.270	9.480	9.210	9.400	8.917	8,100,421
2024-09-18	9.370	9.430	9.150	9.230	8.755	6,618,956
2024-09-13	9.390	9.420	9.210	9.390	8.907	8,586,700
2024-09-12	9.380	9.500	9.310	9.390	8.907	7,563,300
2024-09-11	9.260	9.520	9.200	9.410	8.926	12,097,283
2024-09-10	9.220	9.300	9.100	9.260	8.784	5,399,796
2024-09-09	9.200	9.320	9.160	9.180	8.708	4,970,200
2024-09-06	9.350	9.410	9.260	9.260	8.784	8,060,264
2024-09-05	9.370	9.490	9.310	9.360	8.879	5,968,100
2024-09-04	9.390	9.440	9.280	9.360	8.879	6,453,700
2024-09-03	9.310	9.530	9.270	9.400	8.917	7,479,700
2024-09-02	9.490	9.510	9.310	9.310	8.831	8,404,800
2024-08-30	9.370	9.590	9.290	9.500	9.012	13,570,385
2024-08-29	9.200	9.370	9.170	9.300	8.822	8,850,500
2024-08-28	9.170	9.250	9.080	9.240	8.765	8,586,846
2024-08-27	9.100	9.140	8.900	9.010	8.547	5,635,119
2024-08-26	8.980	9.200	8.980	9.150	8.680	6,890,801
2024-08-23	8.950	9.020	8.900	8.920	8.461	4,726,756
2024-08-22	9.140	9.210	8.960	8.980	8.518	7,637,300
2024-08-21	9.140	9.280	9.100	9.180	8.708	6,408,000
2024-08-20	9.280	9.370	9.140	9.170	8.699	6,261,000
2024-08-19	9.400	9.490	9.250	9.300	8.822	8,089,800
2024-08-16	9.560	9.560	9.380	9.410	8.926	6,055,400
2024-08-15	9.450	9.640	9.320	9.540	9.049	7,923,119
2024-08-14	9.630	9.670	9.460	9.460	8.974	5,169,400
2024-08-13	9.600	9.660	9.400	9.630	9.135	7,158,300
2024-08-12	9.720	9.790	9.610	9.620	9.125	5,646,256
2024-08-09	9.820	9.870	9.700	9.710	9.211	6,529,562
2024-08-08	9.760	9.840	9.630	9.780	9.277	6,493,271
2024-08-07	9.790	9.870	9.670	9.820	9.315	6,281,820
2024-08-06	9.760	9.870	9.680	9.780	9.277	7,702,500
2024-08-05	9.780	9.980	9.650	9.660	9.163	9,443,697
2024-08-02	9.900	9.980	9.800	9.810	9.306	7,809,800
2024-08-01	10.080	10.170	9.880	9.920	9.410	11,505,484
2024-07-31	9.770	10.090	9.710	10.080	9.562	13,052,946
2024-07-30	9.810	9.830	9.690	9.770	9.268	5,662,487

← NewerPage 9 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.