Liaoning Oxiranchem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.070 | 4.160 | 4.070 | 4.140 | 4.140 | 2,487,200 |
| 2024-07-25 | 4.020 | 4.150 | 3.990 | 4.080 | 4.080 | 4,045,900 |
| 2024-07-24 | 4.030 | 4.110 | 3.980 | 4.040 | 4.040 | 4,828,700 |
| 2024-07-23 | 4.100 | 4.200 | 4.050 | 4.050 | 4.050 | 2,435,325 |
| 2024-07-22 | 4.170 | 4.170 | 4.080 | 4.120 | 4.120 | 2,095,800 |
| 2024-07-19 | 4.080 | 4.160 | 4.030 | 4.130 | 4.130 | 2,413,625 |
| 2024-07-18 | 4.110 | 4.130 | 3.970 | 4.070 | 4.070 | 3,421,900 |
| 2024-07-17 | 4.170 | 4.190 | 4.090 | 4.110 | 4.110 | 3,067,400 |
| 2024-07-16 | 4.220 | 4.270 | 4.110 | 4.140 | 4.140 | 3,332,900 |
| 2024-07-15 | 4.370 | 4.370 | 4.200 | 4.220 | 4.220 | 3,275,800 |
| 2024-07-12 | 4.350 | 4.430 | 4.320 | 4.350 | 4.350 | 2,842,200 |
| 2024-07-11 | 4.300 | 4.400 | 4.240 | 4.370 | 4.370 | 4,791,900 |
| 2024-07-10 | 4.240 | 4.290 | 4.160 | 4.170 | 4.170 | 2,582,400 |
| 2024-07-09 | 4.230 | 4.260 | 4.050 | 4.230 | 4.230 | 3,576,190 |
| 2024-07-08 | 4.240 | 4.320 | 4.160 | 4.180 | 4.180 | 3,189,500 |
| 2024-07-05 | 4.200 | 4.320 | 4.110 | 4.280 | 4.280 | 3,630,800 |
| 2024-07-04 | 4.380 | 4.390 | 4.190 | 4.200 | 4.200 | 3,695,300 |
| 2024-07-03 | 4.330 | 4.450 | 4.330 | 4.390 | 4.390 | 3,588,985 |
| 2024-07-02 | 4.340 | 4.430 | 4.230 | 4.380 | 4.380 | 3,988,099 |
| 2024-07-01 | 4.250 | 4.330 | 4.160 | 4.320 | 4.320 | 3,530,600 |
| 2024-06-28 | 4.280 | 4.360 | 4.240 | 4.260 | 4.260 | 3,469,200 |
| 2024-06-27 | 4.400 | 4.420 | 4.250 | 4.270 | 4.270 | 3,035,500 |
| 2024-06-26 | 4.190 | 4.400 | 4.130 | 4.400 | 4.400 | 4,260,000 |
| 2024-06-25 | 4.160 | 4.260 | 4.120 | 4.210 | 4.210 | 5,116,400 |
| 2024-06-24 | 4.320 | 4.360 | 4.090 | 4.170 | 4.170 | 6,363,061 |
| 2024-06-21 | 4.400 | 4.490 | 4.310 | 4.370 | 4.370 | 3,693,800 |
| 2024-06-20 | 4.520 | 4.560 | 4.390 | 4.390 | 4.390 | 4,354,700 |
| 2024-06-19 | 4.650 | 4.670 | 4.520 | 4.540 | 4.540 | 4,299,000 |
| 2024-06-18 | 4.610 | 4.690 | 4.490 | 4.640 | 4.640 | 5,963,700 |
| 2024-06-17 | 4.610 | 4.620 | 4.500 | 4.520 | 4.520 | 5,201,702 |
| 2024-06-14 | 4.670 | 4.680 | 4.520 | 4.630 | 4.630 | 5,680,143 |
| 2024-06-13 | 4.750 | 4.810 | 4.600 | 4.640 | 4.640 | 5,730,800 |
| 2024-06-12 | 4.700 | 4.780 | 4.620 | 4.760 | 4.760 | 6,045,400 |
| 2024-06-11 | 4.800 | 4.820 | 4.640 | 4.700 | 4.700 | 9,513,669 |
| 2024-06-07 | 4.660 | 4.870 | 4.660 | 4.850 | 4.850 | 8,343,332 |
| 2024-06-06 | 4.900 | 4.960 | 4.480 | 4.560 | 4.560 | 8,163,699 |
| 2024-06-05 | 4.950 | 5.000 | 4.880 | 4.880 | 4.880 | 4,282,145 |
| 2024-06-04 | 5.030 | 5.080 | 4.870 | 4.960 | 4.960 | 5,553,021 |
| 2024-06-03 | 5.240 | 5.270 | 5.010 | 5.100 | 5.100 | 7,440,100 |
| 2024-05-31 | 5.410 | 5.430 | 5.230 | 5.280 | 5.280 | 5,892,400 |
| 2024-05-30 | 5.570 | 5.570 | 5.290 | 5.310 | 5.310 | 9,059,496 |
| 2024-05-29 | 5.200 | 5.670 | 5.170 | 5.570 | 5.570 | 16,449,573 |
| 2024-05-28 | 5.220 | 5.280 | 5.170 | 5.200 | 5.200 | 4,771,100 |
| 2024-05-27 | 5.310 | 5.360 | 5.150 | 5.270 | 5.270 | 7,673,000 |
| 2024-05-24 | 5.440 | 5.500 | 5.280 | 5.300 | 5.300 | 11,140,700 |
| 2024-05-23 | 5.580 | 5.800 | 5.430 | 5.550 | 5.550 | 16,923,400 |
| 2024-05-22 | 5.210 | 5.640 | 5.210 | 5.580 | 5.580 | 10,838,541 |
| 2024-05-21 | 5.380 | 5.400 | 5.250 | 5.290 | 5.290 | 4,883,300 |
| 2024-05-20 | 5.520 | 5.550 | 5.390 | 5.430 | 5.430 | 7,449,900 |
| 2024-05-17 | 5.400 | 5.500 | 5.350 | 5.460 | 5.460 | 4,169,900 |
| 2024-05-16 | 5.400 | 5.540 | 5.360 | 5.390 | 5.390 | 4,891,700 |
| 2024-05-15 | 5.500 | 5.500 | 5.380 | 5.390 | 5.390 | 4,794,637 |
| 2024-05-14 | 5.560 | 5.600 | 5.420 | 5.520 | 5.520 | 7,776,796 |
| 2024-05-13 | 5.400 | 5.480 | 5.230 | 5.390 | 5.390 | 9,840,828 |
| 2024-05-10 | 5.630 | 5.630 | 5.390 | 5.440 | 5.440 | 11,646,308 |
| 2024-05-09 | 5.800 | 5.950 | 5.600 | 5.670 | 5.670 | 13,770,246 |
| 2024-05-08 | 5.760 | 6.000 | 5.560 | 5.610 | 5.610 | 14,364,639 |
| 2024-05-07 | 5.490 | 5.700 | 5.480 | 5.650 | 5.650 | 11,145,616 |
| 2024-05-06 | 5.370 | 5.580 | 5.290 | 5.510 | 5.510 | 10,026,000 |
| 2024-04-30 | 5.380 | 5.480 | 5.170 | 5.270 | 5.270 | 9,003,371 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-31 | 0.3420 CNY |
| 2021-05-31 | 0.3570 CNY |
| 2020-05-29 | 0.3570 CNY |
| 2019-06-03 | 0.3350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.