Liaoning Oxiranchem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.190	10.620	10.190	10.250	9.916	10,498,923
2022-05-10	9.700	10.260	9.620	10.260	9.926	7,751,216
2022-05-09	9.920	10.060	9.800	9.910	9.587	5,118,660
2022-05-06	9.960	10.090	9.880	9.910	9.587	6,957,115
2022-05-05	10.030	10.400	9.720	10.230	9.897	11,877,524
2022-04-29	9.500	9.840	9.330	9.690	9.374	8,297,600
2022-04-28	9.300	9.420	9.100	9.280	8.977	7,033,735
2022-04-27	8.490	9.350	8.420	9.320	9.016	9,620,669
2022-04-26	9.120	9.220	8.540	8.590	8.310	7,232,803
2022-04-25	9.800	9.800	8.920	9.140	8.842	8,899,425
2022-04-22	10.000	10.070	9.810	9.920	9.597	5,972,876
2022-04-21	10.450	10.530	10.010	10.140	9.809	7,068,082
2022-04-20	10.580	10.750	10.390	10.510	10.167	7,505,705
2022-04-19	10.300	10.710	10.260	10.650	10.303	9,001,330
2022-04-18	10.100	10.770	9.980	10.440	10.100	12,306,138
2022-04-15	10.190	10.190	9.800	9.910	9.587	5,191,562
2022-04-14	10.100	10.260	10.060	10.160	9.829	3,627,558
2022-04-13	10.260	10.310	10.030	10.050	9.722	4,597,398
2022-04-12	10.400	10.440	10.000	10.370	10.032	5,128,900
2022-04-11	10.730	10.730	10.190	10.230	9.897	5,885,289
2022-04-08	10.790	10.830	10.470	10.790	10.438	5,271,437
2022-04-07	11.010	11.050	10.780	10.780	10.429	5,262,228
2022-04-06	11.010	11.100	10.880	10.980	10.622	5,494,115
2022-04-01	11.010	11.240	10.900	11.110	10.748	4,113,144
2022-03-31	11.530	11.530	11.100	11.110	10.748	6,956,521
2022-03-30	11.200	11.620	11.180	11.570	11.193	5,668,792
2022-03-29	11.400	11.490	11.120	11.180	10.816	3,692,000
2022-03-28	11.430	11.460	11.150	11.370	10.999	4,722,200
2022-03-25	11.800	11.950	11.400	11.510	11.135	5,274,075
2022-03-24	11.870	11.890	11.570	11.730	11.348	5,182,700
2022-03-23	12.000	12.100	11.810	11.890	11.502	4,893,940
2022-03-22	12.020	12.060	11.820	11.930	11.541	4,647,300
2022-03-21	11.860	12.280	11.830	12.060	11.667	6,717,620
2022-03-18	11.840	11.950	11.710	11.860	11.473	5,145,944
2022-03-17	11.880	12.200	11.730	11.860	11.473	8,099,500
2022-03-16	11.500	11.800	10.980	11.690	11.309	8,684,987
2022-03-15	11.850	11.970	11.210	11.230	10.864	7,044,900
2022-03-14	12.230	12.310	11.920	11.920	11.531	5,591,700
2022-03-11	12.230	12.420	11.870	12.420	12.015	8,055,500
2022-03-10	12.150	12.610	12.030	12.400	11.996	10,638,223
2022-03-09	12.180	12.290	11.200	11.780	11.396	10,149,762
2022-03-08	12.660	12.880	12.060	12.130	11.735	7,322,646
2022-03-07	12.810	13.030	12.550	12.630	12.218	5,930,621
2022-03-04	13.370	13.490	12.940	13.010	12.586	8,888,931
2022-03-03	13.690	13.700	13.290	13.370	12.934	7,344,323
2022-03-02	13.500	13.700	13.410	13.600	13.157	5,396,923
2022-03-01	14.000	14.010	13.510	13.610	13.166	9,004,699
2022-02-28	13.650	13.920	13.320	13.900	13.447	8,843,233
2022-02-25	13.910	14.020	13.480	13.580	13.137	10,299,580
2022-02-24	14.110	14.300	13.340	13.650	13.205	18,253,588
2022-02-23	13.450	14.350	13.370	14.240	13.776	18,263,932
2022-02-22	13.200	13.500	13.160	13.370	12.934	8,430,261
2022-02-21	13.220	13.360	13.120	13.330	12.895	6,751,624
2022-02-18	13.390	13.500	13.140	13.230	12.799	8,887,631
2022-02-17	13.050	13.690	13.000	13.550	13.108	14,309,204
2022-02-16	12.990	13.190	12.940	13.100	12.673	5,119,464
2022-02-15	12.760	13.030	12.680	13.010	12.586	4,792,400
2022-02-14	12.740	13.020	12.590	12.720	12.305	4,775,569
2022-02-11	13.100	13.250	12.750	12.770	12.354	7,001,901
2022-02-10	13.240	13.330	13.050	13.210	12.779	5,796,000

← NewerPage 19 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.