Liaoning Oxiranchem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.480	8.640	8.480	8.590	8.590	5,130,180
2022-11-03	8.350	8.490	8.330	8.410	8.410	3,466,432
2022-11-02	8.290	8.500	8.260	8.420	8.420	4,638,147
2022-11-01	8.070	8.320	8.060	8.320	8.320	4,843,752
2022-10-31	8.000	8.190	8.000	8.050	8.050	4,709,447
2022-10-28	8.500	8.560	7.950	8.020	8.020	11,003,600
2022-10-27	8.920	9.020	8.910	8.970	8.970	4,382,674
2022-10-26	8.800	9.050	8.780	8.920	8.920	4,865,807
2022-10-25	8.790	8.840	8.480	8.800	8.800	4,198,124
2022-10-24	8.900	9.130	8.720	8.770	8.770	5,687,722
2022-10-21	8.980	9.080	8.820	8.850	8.850	4,948,905
2022-10-20	9.170	9.170	8.880	9.000	9.000	5,227,303
2022-10-19	9.140	9.300	9.070	9.080	9.080	4,745,943
2022-10-18	9.330	9.350	9.190	9.220	9.220	5,636,641
2022-10-17	9.120	9.430	9.080	9.390	9.390	7,797,825
2022-10-14	9.130	9.190	9.050	9.110	9.110	5,397,393
2022-10-13	8.910	9.190	8.910	9.030	9.030	6,270,519
2022-10-12	8.710	9.040	8.620	8.990	8.990	5,202,793
2022-10-11	8.550	8.780	8.550	8.750	8.750	4,469,926
2022-10-10	9.020	9.020	8.560	8.590	8.590	7,901,336
2022-09-30	8.910	9.250	8.790	9.080	9.080	7,871,809
2022-09-29	9.070	9.250	8.810	8.910	8.910	6,159,057
2022-09-28	9.400	9.400	8.960	8.980	8.980	7,942,402
2022-09-27	9.300	9.430	9.060	9.380	9.380	7,449,000
2022-09-26	9.420	9.500	9.110	9.190	9.190	6,874,400
2022-09-23	9.960	9.960	9.390	9.430	9.430	9,044,661
2022-09-22	9.800	10.120	9.770	9.870	9.870	8,586,461
2022-09-21	9.720	9.920	9.570	9.910	9.910	7,153,719
2022-09-20	9.830	10.030	9.700	9.770	9.770	8,713,635
2022-09-19	9.880	9.970	9.520	9.610	9.610	8,795,100
2022-09-16	10.500	10.530	9.730	9.780	9.780	16,831,041
2022-09-15	10.410	10.970	10.250	10.550	10.550	21,451,829
2022-09-14	10.400	10.580	10.280	10.420	10.420	11,983,247
2022-09-13	10.600	10.830	10.390	10.710	10.710	18,625,801
2022-09-09	10.810	11.060	10.450	10.560	10.560	20,865,557
2022-09-08	10.740	11.260	10.640	11.070	11.070	33,306,380
2022-09-07	11.420	11.700	11.000	11.000	11.000	48,425,294
2022-09-06	9.570	11.150	9.420	11.150	11.150	44,076,924
2022-09-05	9.220	9.350	9.140	9.290	9.290	3,521,940
2022-09-02	9.170	9.290	9.120	9.220	9.220	3,467,128
2022-09-01	9.370	9.400	9.110	9.130	9.130	4,869,375
2022-08-31	9.650	9.670	9.280	9.300	9.300	6,465,400
2022-08-30	9.850	9.860	9.590	9.690	9.690	4,721,725
2022-08-29	9.760	9.920	9.550	9.790	9.790	5,439,400
2022-08-26	9.880	10.060	9.820	9.860	9.860	4,164,743
2022-08-25	10.110	10.120	9.750	9.840	9.840	6,527,527
2022-08-24	10.780	10.780	10.010	10.020	10.020	9,507,388
2022-08-23	10.810	10.920	10.610	10.660	10.660	5,312,231
2022-08-22	10.600	10.840	10.480	10.810	10.810	5,413,200
2022-08-19	10.920	10.950	10.650	10.660	10.660	5,217,100
2022-08-18	10.990	10.990	10.820	10.890	10.890	5,472,129
2022-08-17	11.050	11.100	10.860	10.980	10.980	5,115,749
2022-08-16	11.050	11.130	10.950	11.050	11.050	5,075,201
2022-08-15	10.900	11.090	10.790	11.040	11.040	5,930,648
2022-08-12	10.990	11.190	10.850	10.890	10.890	6,131,400
2022-08-11	10.750	11.000	10.720	10.990	10.990	6,525,700
2022-08-10	10.630	10.810	10.630	10.710	10.710	4,273,587
2022-08-09	10.700	10.880	10.630	10.710	10.710	4,532,116
2022-08-08	10.540	10.740	10.440	10.700	10.700	4,572,400
2022-08-05	10.390	10.540	10.290	10.540	10.540	4,848,215

← NewerPage 17 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.