Shenyang Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 5.400 | 5.490 | 5.370 | 5.460 | 5.460 | 6,630,834 |
| 2021-11-05 | 5.470 | 5.480 | 5.370 | 5.380 | 5.380 | 9,635,403 |
| 2021-11-04 | 5.510 | 5.520 | 5.420 | 5.480 | 5.480 | 7,098,431 |
| 2021-11-03 | 5.450 | 5.520 | 5.360 | 5.500 | 5.500 | 8,915,647 |
| 2021-11-02 | 5.700 | 5.700 | 5.360 | 5.450 | 5.450 | 16,155,505 |
| 2021-11-01 | 5.580 | 5.720 | 5.550 | 5.660 | 5.660 | 9,735,400 |
| 2021-10-29 | 5.510 | 5.610 | 5.480 | 5.610 | 5.610 | 9,748,888 |
| 2021-10-28 | 5.740 | 5.750 | 5.430 | 5.490 | 5.490 | 14,494,932 |
| 2021-10-27 | 5.810 | 5.810 | 5.690 | 5.730 | 5.730 | 14,708,980 |
| 2021-10-26 | 5.970 | 5.980 | 5.850 | 5.890 | 5.890 | 15,122,670 |
| 2021-10-25 | 6.000 | 6.030 | 5.900 | 5.990 | 5.990 | 12,409,760 |
| 2021-10-22 | 6.100 | 6.190 | 5.980 | 6.020 | 6.020 | 21,572,700 |
| 2021-10-21 | 6.060 | 6.220 | 6.060 | 6.140 | 6.140 | 19,198,331 |
| 2021-10-20 | 6.050 | 6.130 | 5.990 | 6.050 | 6.050 | 15,285,280 |
| 2021-10-19 | 6.130 | 6.180 | 6.040 | 6.120 | 6.120 | 17,041,210 |
| 2021-10-18 | 5.930 | 6.140 | 5.860 | 6.110 | 6.110 | 23,478,536 |
| 2021-10-15 | 6.060 | 6.150 | 5.810 | 5.960 | 5.960 | 35,944,800 |
| 2021-10-14 | 6.190 | 6.410 | 6.120 | 6.330 | 6.330 | 15,470,833 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-07 | 0.0900 CNY |
| 2019-06-25 | 0.0650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.