Liaoning Oxiranchem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.000	8.060	7.970	8.050	8.050	3,332,382
2023-07-31	7.920	8.030	7.920	7.990	7.990	2,716,000
2023-07-28	7.930	7.930	7.760	7.880	7.880	2,505,381
2023-07-27	7.910	7.960	7.840	7.860	7.860	2,570,747
2023-07-26	7.810	7.970	7.810	7.950	7.950	3,458,684
2023-07-25	7.830	7.890	7.790	7.820	7.820	3,420,000
2023-07-24	7.850	7.860	7.670	7.790	7.790	6,375,375
2023-07-21	7.890	8.200	7.870	7.940	7.940	9,499,708
2023-07-20	7.880	8.020	7.800	7.840	7.840	4,731,578
2023-07-19	7.870	7.950	7.780	7.810	7.810	2,436,100
2023-07-18	7.770	7.930	7.710	7.870	7.870	4,029,278
2023-07-17	7.700	7.810	7.590	7.750	7.750	1,995,000
2023-07-14	7.770	7.780	7.660	7.690	7.690	2,517,260
2023-07-13	7.820	7.900	7.700	7.780	7.780	3,839,800
2023-07-12	7.800	7.850	7.730	7.790	7.790	2,542,356
2023-07-11	7.700	7.800	7.630	7.790	7.790	3,057,030
2023-07-10	7.760	7.870	7.680	7.700	7.700	2,990,424
2023-07-07	7.830	7.850	7.630	7.740	7.740	3,130,642
2023-07-06	7.660	7.860	7.580	7.780	7.780	5,326,252
2023-07-05	7.720	7.730	7.630	7.670	7.670	1,984,614
2023-07-04	7.680	7.700	7.610	7.690	7.690	2,830,000
2023-07-03	7.580	7.700	7.580	7.650	7.650	2,873,293
2023-06-30	7.480	7.730	7.420	7.580	7.580	3,951,479
2023-06-29	7.510	7.550	7.450	7.470	7.470	2,801,666
2023-06-28	7.590	7.590	7.390	7.520	7.520	3,158,500
2023-06-27	7.210	7.660	7.180	7.550	7.550	6,723,520
2023-06-26	7.320	7.350	7.180	7.210	7.210	2,619,920
2023-06-21	7.390	7.460	7.270	7.290	7.290	2,260,700
2023-06-20	7.460	7.490	7.360	7.360	7.360	2,475,440
2023-06-19	7.530	7.540	7.430	7.460	7.460	2,595,000
2023-06-16	7.540	7.610	7.480	7.520	7.520	2,719,400
2023-06-15	7.460	7.570	7.290	7.540	7.540	3,104,740
2023-06-14	7.370	7.440	7.330	7.410	7.410	1,885,780
2023-06-13	7.420	7.490	7.380	7.400	7.400	2,358,100
2023-06-12	7.350	7.490	7.250	7.450	7.450	2,715,002
2023-06-09	7.460	7.520	7.330	7.350	7.350	3,038,164
2023-06-08	7.500	7.610	7.440	7.450	7.450	4,329,178
2023-06-07	7.600	7.700	7.500	7.530	7.530	2,190,725
2023-06-06	7.730	7.840	7.610	7.630	7.630	3,015,300
2023-06-05	7.770	7.800	7.670	7.780	7.780	3,190,500
2023-06-02	7.510	7.800	7.500	7.770	7.770	5,822,974
2023-06-01	7.320	7.550	7.270	7.450	7.450	3,999,659
2023-05-31	7.350	7.360	7.230	7.360	7.360	3,010,200
2023-05-30	7.760	7.770	7.250	7.380	7.380	8,694,039
2023-05-29	7.900	7.940	7.730	7.800	7.800	2,874,741
2023-05-26	7.960	7.960	7.850	7.880	7.880	1,804,000
2023-05-25	7.930	8.000	7.830	7.920	7.920	2,874,525
2023-05-24	7.950	8.010	7.900	7.990	7.990	1,859,108
2023-05-23	8.010	8.050	7.910	8.000	8.000	2,581,323
2023-05-22	8.040	8.040	7.970	8.000	8.000	2,080,900
2023-05-19	8.080	8.080	7.990	8.050	8.050	2,052,520
2023-05-18	8.110	8.110	8.020	8.050	8.050	2,717,313
2023-05-17	8.090	8.100	8.010	8.080	8.080	1,839,800
2023-05-16	8.130	8.170	7.980	8.080	8.080	2,373,600
2023-05-15	8.020	8.120	8.000	8.120	8.120	2,367,431
2023-05-12	8.100	8.150	7.960	8.010	8.010	2,147,940
2023-05-11	7.990	8.150	7.970	8.090	8.090	3,086,468
2023-05-10	7.820	8.010	7.820	7.990	7.990	2,322,562
2023-05-09	8.030	8.030	7.850	7.850	7.850	3,680,477
2023-05-08	8.040	8.090	7.960	8.020	8.020	2,559,361

← NewerPage 14 of 21 · 1,211 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.