Liaoning Oxiranchem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.830	5.980	5.640	5.900	5.900	3,728,571
2024-01-23	5.850	5.880	5.670	5.800	5.800	4,896,553
2024-01-22	6.380	6.380	5.810	5.880	5.880	4,099,319
2024-01-19	6.360	6.450	6.300	6.340	6.340	3,406,800
2024-01-18	6.590	6.600	6.140	6.330	6.330	5,902,100
2024-01-17	6.820	6.820	6.570	6.590	6.590	2,314,800
2024-01-16	6.840	6.860	6.690	6.790	6.790	2,409,454
2024-01-15	6.920	6.960	6.760	6.810	6.810	2,651,000
2024-01-12	6.830	7.040	6.810	6.930	6.930	3,855,300
2024-01-11	6.750	6.890	6.720	6.820	6.820	5,553,200
2024-01-10	6.720	6.880	6.630	6.760	6.760	2,734,700
2024-01-09	6.850	6.910	6.700	6.760	6.760	3,724,673
2024-01-08	6.970	6.980	6.790	6.800	6.800	3,417,457
2024-01-05	7.030	7.170	6.920	6.960	6.960	3,287,000
2024-01-04	7.100	7.150	7.030	7.080	7.080	2,619,200
2024-01-03	7.070	7.120	7.020	7.070	7.070	2,581,254
2024-01-02	6.980	7.100	6.930	7.070	7.070	4,268,544
2023-12-29	6.930	6.990	6.910	6.970	6.970	2,595,410
2023-12-28	6.660	6.940	6.620	6.920	6.920	4,513,825
2023-12-27	6.700	6.760	6.570	6.660	6.660	2,347,600
2023-12-26	6.700	6.730	6.620	6.670	6.670	2,483,300
2023-12-25	6.800	6.800	6.600	6.680	6.680	3,152,500
2023-12-22	6.820	6.860	6.690	6.770	6.770	3,029,575
2023-12-21	6.730	6.820	6.610	6.790	6.790	2,834,775
2023-12-20	6.760	6.840	6.700	6.720	6.720	2,450,300
2023-12-19	6.700	6.790	6.680	6.760	6.760	2,093,100
2023-12-18	6.910	6.910	6.690	6.720	6.720	3,156,200
2023-12-15	6.850	6.960	6.850	6.870	6.870	3,079,353
2023-12-14	6.800	6.920	6.800	6.830	6.830	2,276,347
2023-12-13	6.860	6.930	6.780	6.830	6.830	3,183,700
2023-12-12	6.920	6.940	6.800	6.850	6.850	2,455,907
2023-12-11	6.880	6.930	6.710	6.880	6.880	4,566,920
2023-12-08	6.980	7.020	6.830	6.850	6.850	3,720,600
2023-12-07	7.090	7.120	6.950	7.000	7.000	3,597,000
2023-12-06	6.940	7.200	6.940	7.060	7.060	4,774,556
2023-12-05	6.990	7.070	6.950	6.960	6.960	2,481,100
2023-12-04	7.020	7.060	6.970	7.030	7.030	2,340,252
2023-12-01	7.010	7.070	6.940	7.020	7.020	2,430,200
2023-11-30	7.150	7.150	6.980	7.010	7.010	2,417,300
2023-11-29	7.190	7.220	7.130	7.140	7.140	2,224,805
2023-11-28	7.120	7.270	6.990	7.190	7.190	3,524,200
2023-11-27	7.140	7.150	7.030	7.050	7.050	3,002,960
2023-11-24	7.220	7.220	7.100	7.120	7.120	3,074,200
2023-11-23	7.220	7.260	7.180	7.220	7.220	2,711,300
2023-11-22	7.300	7.330	7.210	7.210	7.210	2,666,300
2023-11-21	7.300	7.400	7.290	7.310	7.310	3,282,456
2023-11-20	7.280	7.320	7.150	7.290	7.290	2,937,160
2023-11-17	7.250	7.280	7.120	7.220	7.220	2,454,400
2023-11-16	7.250	7.270	7.180	7.180	7.180	2,054,902
2023-11-15	7.250	7.320	7.200	7.260	7.260	3,043,800
2023-11-14	7.220	7.270	7.180	7.210	7.210	2,834,100
2023-11-13	7.180	7.250	7.130	7.200	7.200	3,006,900
2023-11-10	7.160	7.200	7.090	7.180	7.180	2,597,500
2023-11-09	7.180	7.230	7.150	7.160	7.160	2,820,005
2023-11-08	7.210	7.250	7.140	7.150	7.150	2,673,000
2023-11-07	7.180	7.240	7.110	7.220	7.220	3,279,800
2023-11-06	7.180	7.250	7.160	7.180	7.180	3,332,840
2023-11-03	7.150	7.180	7.110	7.140	7.140	1,932,240
2023-11-02	7.230	7.260	7.110	7.110	7.110	2,350,249
2023-11-01	7.170	7.230	7.110	7.230	7.230	2,703,880

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.