Liaoning Oxiranchem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.230	10.540	10.220	10.390	10.390	6,222,874
2022-08-03	10.350	10.740	10.090	10.130	10.130	7,373,300
2022-08-02	10.940	10.940	10.210	10.350	10.350	9,560,600
2022-08-01	10.890	11.100	10.740	11.100	11.100	5,606,000
2022-07-29	11.030	11.130	10.870	10.890	10.890	6,447,429
2022-07-28	11.320	11.490	11.060	11.060	11.060	10,554,460
2022-07-27	10.770	11.200	10.660	11.100	11.100	10,761,399
2022-07-26	10.700	10.770	10.510	10.720	10.720	4,725,249
2022-07-25	10.900	11.000	10.610	10.650	10.650	5,737,600
2022-07-22	11.080	11.220	10.770	10.920	10.920	8,111,088
2022-07-21	11.380	11.400	11.050	11.100	11.100	8,391,708
2022-07-20	11.510	11.550	11.280	11.340	11.340	7,184,439
2022-07-19	11.220	11.740	11.100	11.460	11.460	10,798,864
2022-07-18	11.000	11.290	10.610	11.250	11.250	16,865,332
2022-07-15	12.130	12.260	11.820	11.820	11.820	9,509,408
2022-07-14	11.990	12.340	11.870	12.280	12.280	8,798,563
2022-07-13	11.810	12.090	11.800	12.030	12.030	6,782,199
2022-07-12	12.150	12.240	11.800	11.840	11.840	7,599,601
2022-07-11	12.550	12.550	11.980	12.130	12.130	13,012,705
2022-07-08	13.300	13.300	12.600	12.630	12.630	19,777,128
2022-07-07	12.820	13.300	12.630	13.300	13.300	26,445,449
2022-07-06	12.780	12.870	12.360	12.730	12.730	16,251,000
2022-07-05	12.720	13.050	12.530	12.940	12.940	22,054,539
2022-07-04	12.180	13.160	12.140	12.780	12.780	26,572,396
2022-07-01	11.840	12.260	11.700	12.120	12.120	13,095,653
2022-06-30	11.700	11.940	11.680	11.720	11.720	8,220,202
2022-06-29	12.280	12.360	11.710	11.710	11.710	14,360,287
2022-06-28	12.190	12.360	12.030	12.300	12.300	14,875,793
2022-06-27	12.180	12.230	11.980	12.030	12.030	11,568,700
2022-06-24	11.950	12.340	11.910	12.180	12.180	15,878,304
2022-06-23	11.670	11.980	11.360	11.950	11.950	11,624,433
2022-06-22	11.850	12.030	11.560	11.560	11.560	10,683,618
2022-06-21	12.130	12.130	11.720	11.800	11.800	11,068,101
2022-06-20	12.360	12.480	12.010	12.140	12.140	19,910,429
2022-06-17	11.570	12.150	11.530	12.150	12.150	16,806,925
2022-06-16	11.810	12.020	11.620	11.720	11.720	12,263,000
2022-06-15	12.490	12.500	11.800	11.820	11.820	22,815,288
2022-06-14	11.520	12.390	11.410	12.350	12.350	30,756,482
2022-06-13	11.380	12.040	11.280	11.750	11.750	21,459,170
2022-06-10	10.700	11.540	10.610	11.490	11.490	18,343,218
2022-06-09	10.950	10.960	10.610	10.690	10.690	6,703,388
2022-06-08	11.010	11.170	10.670	10.980	10.980	9,424,006
2022-06-07	11.200	11.250	10.820	10.970	10.970	9,883,542
2022-06-06	10.810	11.320	10.810	11.130	11.130	14,347,805
2022-06-02	10.350	10.960	10.310	10.800	10.800	13,712,848
2022-06-01	10.300	10.550	10.160	10.410	10.410	8,221,882
2022-05-31	10.260	10.340	10.030	10.310	10.310	7,698,900
2022-05-30	10.610	10.630	10.310	10.490	10.148	6,766,900
2022-05-27	10.560	10.740	10.350	10.450	10.109	7,440,000
2022-05-26	10.720	10.820	10.240	10.580	10.235	9,818,605
2022-05-25	10.250	10.580	10.250	10.450	10.109	6,698,500
2022-05-24	10.840	10.940	10.230	10.230	9.897	10,154,800
2022-05-23	10.600	10.830	10.510	10.790	10.438	7,583,428
2022-05-20	10.580	10.740	10.500	10.640	10.293	9,143,600
2022-05-19	10.120	10.630	10.080	10.610	10.264	12,612,282
2022-05-18	10.090	10.450	10.090	10.310	9.974	8,221,300
2022-05-17	10.200	10.250	9.940	10.190	9.858	8,101,613
2022-05-16	10.190	10.450	10.080	10.130	9.800	6,403,975
2022-05-13	10.270	10.360	10.120	10.180	9.848	7,186,075
2022-05-12	10.340	10.420	10.070	10.270	9.935	6,521,883

← NewerPage 18 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.