Liaoning Oxiranchem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.150	7.200	7.080	7.120	7.120	2,586,692
2023-10-30	7.030	7.160	7.000	7.150	7.150	4,601,400
2023-10-27	6.800	7.040	6.720	7.030	7.030	4,765,800
2023-10-26	6.860	6.870	6.690	6.790	6.790	2,872,361
2023-10-25	6.770	6.920	6.760	6.860	6.860	3,092,902
2023-10-24	6.500	6.700	6.500	6.690	6.690	3,541,855
2023-10-23	6.730	6.730	6.440	6.450	6.450	3,354,159
2023-10-20	6.690	6.840	6.660	6.740	6.740	1,924,359
2023-10-19	6.730	6.850	6.630	6.690	6.690	2,221,308
2023-10-18	6.890	6.900	6.730	6.740	6.740	2,841,596
2023-10-17	6.970	6.970	6.840	6.930	6.930	1,578,795
2023-10-16	7.080	7.080	6.850	6.920	6.920	3,255,580
2023-10-13	7.080	7.120	6.970	7.020	7.020	2,499,649
2023-10-12	7.060	7.130	6.940	7.110	7.110	3,300,249
2023-10-11	6.900	7.040	6.870	6.940	6.940	2,008,853
2023-10-10	6.880	7.020	6.870	6.920	6.920	2,279,000
2023-10-09	7.060	7.060	6.830	6.890	6.890	3,585,740
2023-09-28	6.910	7.060	6.870	6.990	6.990	2,819,122
2023-09-27	6.880	6.980	6.750	6.830	6.830	3,312,062
2023-09-26	7.050	7.110	6.840	6.850	6.850	3,859,722
2023-09-25	7.160	7.190	7.050	7.070	7.070	2,636,674
2023-09-22	7.050	7.170	7.020	7.160	7.160	2,001,620
2023-09-21	7.100	7.170	7.070	7.080	7.080	1,637,527
2023-09-20	7.250	7.260	7.140	7.160	7.160	2,125,006
2023-09-19	7.350	7.350	7.210	7.210	7.210	1,875,500
2023-09-18	7.290	7.370	7.150	7.330	7.330	2,387,702
2023-09-15	7.240	7.330	7.200	7.260	7.260	2,170,500
2023-09-14	7.370	7.380	7.200	7.260	7.260	1,786,200
2023-09-13	7.430	7.500	7.280	7.320	7.320	2,122,100
2023-09-12	7.330	7.460	7.310	7.430	7.430	2,936,602
2023-09-11	7.300	7.420	7.220	7.340	7.340	2,144,950
2023-09-08	7.330	7.360	7.210	7.290	7.290	2,160,300
2023-09-07	7.470	7.490	7.280	7.290	7.290	2,537,008
2023-09-06	7.320	7.480	7.260	7.470	7.470	3,434,200
2023-09-05	7.300	7.350	7.220	7.320	7.320	2,703,400
2023-09-04	7.110	7.320	7.090	7.300	7.300	4,845,947
2023-09-01	7.140	7.190	7.060	7.110	7.110	1,801,500
2023-08-31	7.220	7.240	7.120	7.130	7.130	2,064,700
2023-08-30	7.300	7.380	7.210	7.240	7.240	3,685,825
2023-08-29	7.130	7.310	7.080	7.280	7.280	5,048,227
2023-08-28	7.360	7.460	7.200	7.220	7.220	4,223,400
2023-08-25	7.110	7.240	7.040	7.090	7.090	2,546,800
2023-08-24	7.150	7.200	7.020	7.090	7.090	2,167,188
2023-08-23	7.320	7.330	7.080	7.090	7.090	3,037,300
2023-08-22	7.330	7.430	7.150	7.270	7.270	3,008,200
2023-08-21	7.470	7.530	7.310	7.330	7.330	2,400,802
2023-08-18	7.520	7.580	7.420	7.420	7.420	2,857,388
2023-08-17	7.420	7.540	7.340	7.490	7.490	2,466,480
2023-08-16	7.490	7.580	7.410	7.430	7.430	2,169,602
2023-08-15	7.660	7.720	7.490	7.540	7.540	2,235,090
2023-08-14	7.660	7.670	7.520	7.650	7.650	2,059,899
2023-08-11	7.830	7.830	7.620	7.650	7.650	2,431,658
2023-08-10	7.790	7.840	7.740	7.780	7.780	1,785,400
2023-08-09	7.840	7.860	7.720	7.780	7.780	2,181,520
2023-08-08	7.850	7.860	7.690	7.800	7.800	2,421,000
2023-08-07	7.920	7.990	7.800	7.850	7.850	3,083,900
2023-08-04	8.000	8.050	7.930	7.940	7.940	2,251,200
2023-08-03	8.000	8.020	7.910	8.010	8.010	2,248,400
2023-08-02	8.040	8.080	7.970	8.000	8.000	2,274,710
2023-08-01	8.000	8.060	7.970	8.050	8.050	3,332,382

← NewerPage 13 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.