Liaoning Oxiranchem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.130	8.170	7.950	8.030	8.030	2,785,402
2023-05-04	8.000	8.230	7.980	8.170	8.170	3,987,453
2023-04-28	7.910	8.070	7.900	8.060	8.060	3,416,347
2023-04-27	8.000	8.050	7.870	7.900	7.900	4,525,400
2023-04-26	7.930	8.080	7.880	8.000	8.000	4,321,645
2023-04-25	8.280	8.280	7.820	7.930	7.930	9,851,036
2023-04-24	8.380	8.550	8.200	8.550	8.550	7,522,400
2023-04-21	8.650	8.720	8.320	8.380	8.380	11,058,118
2023-04-20	9.200	9.200	8.450	8.530	8.530	23,964,399
2023-04-19	9.570	9.620	9.160	9.240	9.240	16,581,493
2023-04-18	10.000	10.160	9.570	9.640	9.640	14,924,732
2023-04-17	10.790	10.800	9.850	9.870	9.870	23,892,541
2023-04-14	10.250	10.930	9.930	10.520	10.520	27,265,514
2023-04-13	9.900	10.270	9.890	10.160	10.160	18,921,475
2023-04-12	9.900	10.230	9.820	9.960	9.960	20,765,246
2023-04-11	9.340	9.670	9.240	9.600	9.600	9,824,419
2023-04-10	9.500	9.590	9.300	9.360	9.360	8,556,602
2023-04-07	9.400	9.650	9.200	9.640	9.640	14,877,206
2023-04-06	9.480	9.730	9.270	9.320	9.320	13,602,294
2023-04-04	9.530	9.710	9.450	9.540	9.540	12,754,554
2023-04-03	9.950	10.150	9.670	9.820	9.820	18,512,727
2023-03-31	9.330	10.130	9.300	10.050	10.050	31,787,645
2023-03-30	9.530	9.760	9.300	9.450	9.450	20,662,875
2023-03-29	9.270	10.480	9.270	9.740	9.740	38,779,551
2023-03-28	8.530	9.070	8.440	8.950	8.950	11,508,938
2023-03-27	8.620	8.620	8.450	8.520	8.520	2,669,800
2023-03-24	8.600	8.650	8.550	8.650	8.650	2,402,129
2023-03-23	8.570	8.610	8.510	8.560	8.560	2,795,200
2023-03-22	8.640	8.660	8.560	8.620	8.620	2,678,500
2023-03-21	8.440	8.630	8.420	8.600	8.600	2,764,100
2023-03-20	8.430	8.490	8.350	8.440	8.440	2,201,541
2023-03-17	8.480	8.490	8.380	8.430	8.430	1,777,764
2023-03-16	8.490	8.570	8.370	8.370	8.370	3,113,613
2023-03-15	8.540	8.610	8.480	8.510	8.510	2,334,800
2023-03-14	8.660	8.660	8.340	8.470	8.470	3,131,075
2023-03-13	8.650	8.690	8.490	8.600	8.600	3,058,660
2023-03-10	8.860	8.860	8.620	8.660	8.660	2,950,100
2023-03-09	8.800	8.860	8.760	8.830	8.830	2,303,101
2023-03-08	8.650	8.800	8.620	8.790	8.790	1,758,300
2023-03-07	8.860	8.880	8.700	8.710	8.710	3,496,500
2023-03-06	8.930	8.960	8.820	8.910	8.910	3,067,770
2023-03-03	9.100	9.100	8.860	8.920	8.920	3,713,700
2023-03-02	9.090	9.150	9.020	9.030	9.030	3,377,657
2023-03-01	9.100	9.120	9.010	9.120	9.120	2,980,149
2023-02-28	9.000	9.090	8.930	9.060	9.060	2,797,163
2023-02-27	9.050	9.110	8.970	9.030	9.030	2,580,620
2023-02-24	9.190	9.230	9.020	9.060	9.060	3,085,300
2023-02-23	9.170	9.270	9.080	9.170	9.170	3,426,947
2023-02-22	9.200	9.270	9.140	9.210	9.210	3,871,968
2023-02-21	9.220	9.330	9.100	9.250	9.250	4,842,717
2023-02-20	9.060	9.230	8.980	9.220	9.220	5,689,450
2023-02-17	9.080	9.300	9.080	9.120	9.120	5,582,773
2023-02-16	9.450	9.580	9.030	9.130	9.130	13,666,581
2023-02-15	9.620	9.640	9.450	9.520	9.520	11,351,156
2023-02-14	9.790	9.930	9.550	9.640	9.640	13,781,162
2023-02-13	9.850	10.200	9.680	9.690	9.690	16,483,294
2023-02-10	9.610	9.920	9.510	9.840	9.840	17,341,127
2023-02-09	9.660	9.910	9.460	9.660	9.660	20,198,800
2023-02-08	9.270	10.220	9.210	9.770	9.770	32,365,275
2023-02-07	8.780	9.460	8.710	9.440	9.440	23,367,388

← NewerPage 15 of 21 · 1,219 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.