Liaoning Oxiranchem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.700 | 8.900 | 8.630 | 8.770 | 8.770 | 6,881,520 |
| 2023-02-03 | 8.770 | 8.770 | 8.550 | 8.710 | 8.710 | 4,253,730 |
| 2023-02-02 | 8.740 | 8.780 | 8.660 | 8.760 | 8.760 | 3,595,816 |
| 2023-02-01 | 8.670 | 8.740 | 8.630 | 8.740 | 8.740 | 3,791,151 |
| 2023-01-31 | 8.510 | 8.690 | 8.510 | 8.670 | 8.670 | 3,188,400 |
| 2023-01-30 | 8.640 | 8.750 | 8.560 | 8.580 | 8.580 | 4,800,952 |
| 2023-01-20 | 8.390 | 8.600 | 8.380 | 8.590 | 8.590 | 3,964,711 |
| 2023-01-19 | 8.330 | 8.380 | 8.270 | 8.370 | 8.370 | 2,192,111 |
| 2023-01-18 | 8.290 | 8.370 | 8.240 | 8.330 | 8.330 | 2,329,319 |
| 2023-01-17 | 8.300 | 8.310 | 8.170 | 8.230 | 8.230 | 2,299,860 |
| 2023-01-16 | 8.130 | 8.320 | 8.120 | 8.250 | 8.250 | 5,511,104 |
| 2023-01-13 | 8.070 | 8.210 | 8.070 | 8.130 | 8.130 | 1,958,800 |
| 2023-01-12 | 8.070 | 8.210 | 8.070 | 8.100 | 8.100 | 1,893,054 |
| 2023-01-11 | 8.160 | 8.190 | 8.070 | 8.080 | 8.080 | 2,239,700 |
| 2023-01-10 | 8.250 | 8.250 | 8.110 | 8.160 | 8.160 | 2,435,657 |
| 2023-01-09 | 8.230 | 8.310 | 8.210 | 8.240 | 8.240 | 2,626,100 |
| 2023-01-06 | 8.150 | 8.340 | 8.130 | 8.230 | 8.230 | 3,857,566 |
| 2023-01-05 | 8.180 | 8.190 | 8.100 | 8.130 | 8.130 | 3,052,560 |
| 2023-01-04 | 8.160 | 8.190 | 8.080 | 8.130 | 8.130 | 2,231,900 |
| 2023-01-03 | 7.860 | 8.240 | 7.830 | 8.160 | 8.160 | 5,053,361 |
| 2022-12-30 | 7.960 | 7.960 | 7.780 | 7.860 | 7.860 | 2,856,990 |
| 2022-12-29 | 7.920 | 7.970 | 7.840 | 7.870 | 7.870 | 1,844,390 |
| 2022-12-28 | 8.080 | 8.080 | 7.900 | 7.930 | 7.930 | 2,329,092 |
| 2022-12-27 | 8.080 | 8.090 | 7.970 | 8.070 | 8.070 | 1,898,338 |
| 2022-12-26 | 7.910 | 8.040 | 7.910 | 8.020 | 8.020 | 2,138,400 |
| 2022-12-23 | 7.980 | 8.020 | 7.880 | 7.900 | 7.900 | 2,773,997 |
| 2022-12-22 | 8.310 | 8.340 | 7.980 | 8.030 | 8.030 | 4,318,052 |
| 2022-12-21 | 8.250 | 8.370 | 8.200 | 8.250 | 8.250 | 2,206,800 |
| 2022-12-20 | 8.200 | 8.360 | 8.190 | 8.290 | 8.290 | 3,170,879 |
| 2022-12-19 | 8.510 | 8.580 | 8.210 | 8.250 | 8.250 | 4,541,300 |
| 2022-12-16 | 8.630 | 8.700 | 8.500 | 8.540 | 8.540 | 3,959,980 |
| 2022-12-15 | 8.530 | 8.730 | 8.460 | 8.680 | 8.680 | 4,057,875 |
| 2022-12-14 | 8.550 | 8.650 | 8.480 | 8.490 | 8.490 | 2,956,341 |
| 2022-12-13 | 8.700 | 8.720 | 8.540 | 8.550 | 8.550 | 3,614,323 |
| 2022-12-12 | 8.850 | 8.850 | 8.630 | 8.660 | 8.660 | 5,207,922 |
| 2022-12-09 | 8.920 | 9.160 | 8.760 | 8.840 | 8.840 | 7,672,525 |
| 2022-12-08 | 8.800 | 8.940 | 8.760 | 8.820 | 8.820 | 3,767,223 |
| 2022-12-07 | 8.800 | 8.950 | 8.760 | 8.850 | 8.850 | 3,701,853 |
| 2022-12-06 | 8.780 | 8.890 | 8.710 | 8.840 | 8.840 | 3,963,800 |
| 2022-12-05 | 8.860 | 8.900 | 8.710 | 8.820 | 8.820 | 4,344,010 |
| 2022-12-02 | 8.720 | 8.880 | 8.650 | 8.820 | 8.820 | 5,598,913 |
| 2022-12-01 | 8.680 | 8.770 | 8.660 | 8.690 | 8.690 | 3,916,900 |
| 2022-11-30 | 8.750 | 8.840 | 8.600 | 8.640 | 8.640 | 4,320,300 |
| 2022-11-29 | 8.380 | 8.740 | 8.320 | 8.660 | 8.660 | 6,101,481 |
| 2022-11-28 | 8.510 | 8.510 | 8.290 | 8.340 | 8.340 | 4,795,205 |
| 2022-11-25 | 8.730 | 8.730 | 8.550 | 8.560 | 8.560 | 4,450,515 |
| 2022-11-24 | 8.460 | 8.940 | 8.460 | 8.730 | 8.730 | 8,148,650 |
| 2022-11-23 | 8.620 | 8.670 | 8.410 | 8.490 | 8.490 | 3,534,546 |
| 2022-11-22 | 8.610 | 8.750 | 8.570 | 8.620 | 8.620 | 4,243,197 |
| 2022-11-21 | 8.550 | 8.660 | 8.400 | 8.660 | 8.660 | 4,020,410 |
| 2022-11-18 | 8.760 | 8.760 | 8.500 | 8.550 | 8.550 | 4,993,500 |
| 2022-11-17 | 8.770 | 8.800 | 8.620 | 8.720 | 8.720 | 3,883,152 |
| 2022-11-16 | 8.770 | 8.890 | 8.720 | 8.770 | 8.770 | 4,422,426 |
| 2022-11-15 | 8.550 | 8.770 | 8.460 | 8.760 | 8.760 | 6,386,700 |
| 2022-11-14 | 8.660 | 8.730 | 8.520 | 8.540 | 8.540 | 4,204,642 |
| 2022-11-11 | 8.620 | 8.830 | 8.580 | 8.630 | 8.630 | 5,179,974 |
| 2022-11-10 | 8.630 | 8.640 | 8.480 | 8.480 | 8.480 | 3,900,380 |
| 2022-11-09 | 8.690 | 8.740 | 8.610 | 8.610 | 8.610 | 3,120,005 |
| 2022-11-08 | 8.690 | 8.820 | 8.590 | 8.670 | 8.670 | 4,466,476 |
| 2022-11-07 | 8.700 | 8.840 | 8.650 | 8.680 | 8.680 | 5,244,232 |
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.