Liaoning Oxiranchem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.900 | 5.330 | 4.900 | 5.330 | 5.330 | 11,732,732 |
| 2024-04-26 | 4.900 | 5.040 | 4.810 | 4.970 | 4.970 | 10,484,972 |
| 2024-04-25 | 4.690 | 5.040 | 4.660 | 4.920 | 4.920 | 13,851,621 |
| 2024-04-24 | 4.620 | 4.690 | 4.490 | 4.690 | 4.690 | 6,769,034 |
| 2024-04-23 | 4.480 | 4.650 | 4.480 | 4.560 | 4.560 | 6,539,000 |
| 2024-04-22 | 4.750 | 4.770 | 4.530 | 4.600 | 4.600 | 6,723,100 |
| 2024-04-19 | 4.790 | 4.850 | 4.630 | 4.750 | 4.750 | 8,128,310 |
| 2024-04-18 | 4.830 | 4.910 | 4.660 | 4.800 | 4.800 | 9,411,440 |
| 2024-04-17 | 4.450 | 4.870 | 4.440 | 4.830 | 4.830 | 13,987,200 |
| 2024-04-16 | 5.060 | 5.120 | 4.350 | 4.360 | 4.360 | 18,530,500 |
| 2024-04-15 | 5.620 | 5.800 | 5.000 | 5.090 | 5.090 | 20,304,403 |
| 2024-04-12 | 5.630 | 5.880 | 5.480 | 5.670 | 5.670 | 21,695,144 |
| 2024-04-11 | 5.880 | 5.880 | 5.610 | 5.640 | 5.640 | 17,004,328 |
| 2024-04-10 | 6.240 | 6.280 | 5.700 | 5.850 | 5.850 | 25,657,357 |
| 2024-04-09 | 5.920 | 6.480 | 5.890 | 6.190 | 6.190 | 33,736,679 |
| 2024-04-08 | 6.370 | 6.500 | 5.920 | 6.010 | 6.010 | 37,978,410 |
| 2024-04-03 | 6.370 | 7.400 | 6.370 | 6.650 | 6.650 | 51,455,103 |
| 2024-04-02 | 5.270 | 6.310 | 5.270 | 6.310 | 6.310 | 17,600,701 |
| 2024-04-01 | 5.030 | 5.290 | 5.010 | 5.260 | 5.260 | 8,283,300 |
| 2024-03-29 | 4.860 | 5.000 | 4.860 | 4.990 | 4.990 | 1,974,300 |
| 2024-03-28 | 4.780 | 4.980 | 4.750 | 4.880 | 4.880 | 5,286,400 |
| 2024-03-27 | 5.010 | 5.120 | 4.820 | 4.820 | 4.820 | 5,864,327 |
| 2024-03-26 | 4.960 | 5.060 | 4.870 | 5.000 | 5.000 | 4,703,500 |
| 2024-03-25 | 5.160 | 5.160 | 4.960 | 4.970 | 4.970 | 4,690,600 |
| 2024-03-22 | 5.290 | 5.300 | 5.110 | 5.150 | 5.150 | 5,314,108 |
| 2024-03-21 | 5.300 | 5.340 | 5.190 | 5.300 | 5.300 | 5,161,920 |
| 2024-03-20 | 5.290 | 5.300 | 5.220 | 5.290 | 5.290 | 3,943,600 |
| 2024-03-19 | 5.280 | 5.340 | 5.210 | 5.260 | 5.260 | 4,055,400 |
| 2024-03-18 | 5.180 | 5.330 | 5.150 | 5.300 | 5.300 | 6,411,000 |
| 2024-03-15 | 5.000 | 5.150 | 4.960 | 5.150 | 5.150 | 4,987,200 |
| 2024-03-14 | 5.100 | 5.170 | 4.960 | 5.040 | 5.040 | 5,070,300 |
| 2024-03-13 | 5.200 | 5.250 | 5.030 | 5.090 | 5.090 | 5,801,500 |
| 2024-03-12 | 5.060 | 5.170 | 4.980 | 5.170 | 5.170 | 7,882,002 |
| 2024-03-11 | 4.840 | 5.080 | 4.840 | 5.020 | 5.020 | 8,303,741 |
| 2024-03-08 | 4.930 | 4.970 | 4.800 | 4.870 | 4.870 | 2,935,600 |
| 2024-03-07 | 4.940 | 5.020 | 4.870 | 4.900 | 4.900 | 4,253,002 |
| 2024-03-06 | 4.860 | 4.980 | 4.810 | 4.940 | 4.940 | 3,915,558 |
| 2024-03-05 | 5.020 | 5.020 | 4.840 | 4.880 | 4.880 | 4,716,500 |
| 2024-03-04 | 5.140 | 5.210 | 4.970 | 5.040 | 5.040 | 4,689,527 |
| 2024-03-01 | 5.120 | 5.250 | 5.040 | 5.110 | 5.110 | 5,922,175 |
| 2024-02-29 | 4.840 | 5.100 | 4.730 | 5.100 | 5.100 | 7,249,400 |
| 2024-02-28 | 5.270 | 5.520 | 4.840 | 4.850 | 4.850 | 11,997,600 |
| 2024-02-27 | 5.040 | 5.280 | 4.980 | 5.280 | 5.280 | 6,286,887 |
| 2024-02-26 | 4.970 | 5.220 | 4.880 | 5.080 | 5.080 | 8,292,500 |
| 2024-02-23 | 4.740 | 4.990 | 4.710 | 4.990 | 4.990 | 7,510,300 |
| 2024-02-22 | 4.620 | 4.730 | 4.560 | 4.720 | 4.720 | 4,819,800 |
| 2024-02-21 | 4.440 | 4.770 | 4.410 | 4.620 | 4.620 | 7,218,541 |
| 2024-02-20 | 4.340 | 4.490 | 4.260 | 4.450 | 4.450 | 5,262,000 |
| 2024-02-19 | 4.160 | 4.500 | 4.160 | 4.390 | 4.390 | 11,079,129 |
| 2024-02-08 | 3.880 | 4.180 | 3.730 | 4.160 | 4.160 | 12,629,979 |
| 2024-02-07 | 4.110 | 4.160 | 3.740 | 3.830 | 3.830 | 11,806,698 |
| 2024-02-06 | 4.000 | 4.320 | 3.690 | 4.100 | 4.100 | 13,047,048 |
| 2024-02-05 | 4.750 | 4.810 | 3.980 | 4.030 | 4.030 | 11,986,569 |
| 2024-02-02 | 5.140 | 5.230 | 4.570 | 4.800 | 4.800 | 7,428,100 |
| 2024-02-01 | 5.130 | 5.180 | 4.960 | 5.060 | 5.060 | 6,879,200 |
| 2024-01-31 | 5.520 | 5.590 | 5.110 | 5.120 | 5.120 | 6,985,390 |
| 2024-01-30 | 5.810 | 5.820 | 5.540 | 5.590 | 5.590 | 4,207,150 |
| 2024-01-29 | 6.100 | 6.150 | 5.810 | 5.810 | 5.810 | 3,824,151 |
| 2024-01-26 | 6.070 | 6.190 | 6.030 | 6.070 | 6.070 | 4,129,032 |
| 2024-01-25 | 5.870 | 6.100 | 5.860 | 6.090 | 6.090 | 4,448,668 |
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.