Liaoning Oxiranchem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.900	6.990	6.700	6.720	6.720	5,676,571
2026-07-21	6.820	6.950	6.380	6.900	6.900	10,940,614
2026-07-20	7.010	7.200	6.700	6.820	6.820	10,103,585
2026-07-17	7.270	7.350	6.950	7.030	7.030	8,708,002
2026-07-16	7.330	7.590	7.200	7.300	7.300	7,417,807
2026-07-15	7.380	7.570	7.300	7.370	7.370	7,093,000
2026-07-14	7.200	7.420	7.080	7.390	7.390	8,420,543
2026-07-13	7.700	7.850	7.150	7.200	7.200	10,555,940
2026-07-10	7.740	7.940	7.640	7.780	7.780	8,739,820
2026-07-09	7.880	7.940	7.450	7.810	7.810	11,385,361
2026-07-08	8.390	8.390	7.890	7.900	7.900	10,763,885
2026-07-07	8.740	8.860	8.320	8.370	8.370	9,396,202
2026-07-06	9.010	9.140	8.770	8.780	8.780	9,347,971
2026-07-03	9.210	9.440	9.000	9.050	9.050	13,137,843
2026-07-02	9.620	9.690	9.120	9.140	9.140	18,741,264
2026-07-01	8.890	9.860	8.700	9.710	9.710	25,832,934
2026-06-30	8.580	8.760	8.450	8.630	8.630	9,794,173
2026-06-29	8.680	8.870	8.470	8.660	8.660	10,447,051
2026-06-26	9.300	9.410	8.710	8.740	8.740	15,462,874
2026-06-25	9.450	9.780	9.350	9.410	9.410	13,721,436
2026-06-24	9.930	10.200	9.350	9.550	9.550	17,403,607
2026-06-23	9.530	9.960	9.500	9.680	9.680	16,596,691
2026-06-22	9.290	9.610	8.880	9.580	9.580	18,660,836
2026-06-18	9.710	9.840	9.230	9.320	9.320	18,334,910
2026-06-17	9.760	9.990	9.580	9.760	9.760	17,963,570
2026-06-16	9.670	10.070	9.470	9.840	9.840	22,800,301
2026-06-15	9.050	9.660	9.040	9.550	9.550	17,211,740
2026-06-12	8.900	9.130	8.720	8.930	8.930	10,297,340
2026-06-11	9.040	9.040	8.680	8.790	8.790	7,295,216
2026-06-10	9.000	9.180	8.770	8.920	8.920	8,002,544
2026-06-09	8.890	9.070	8.590	9.020	9.020	10,721,034
2026-06-08	9.100	9.130	8.550	8.700	8.700	12,272,719
2026-06-05	9.170	9.440	8.980	9.210	9.210	16,570,891
2026-06-04	9.400	9.450	9.000	9.200	9.200	11,545,780
2026-06-03	9.640	9.720	9.410	9.490	9.490	9,985,480
2026-06-02	9.750	9.870	9.400	9.640	9.640	9,592,009
2026-06-01	9.690	10.040	9.600	9.780	9.780	10,658,470
2026-05-29	10.240	10.240	9.600	9.690	9.690	16,958,930
2026-05-28	9.990	10.410	9.800	10.240	10.240	14,688,650
2026-05-27	10.670	10.850	9.970	10.030	10.030	17,128,381
2026-05-26	10.950	10.950	10.300	10.500	10.500	18,218,439
2026-05-25	10.900	11.660	10.850	10.970	10.970	32,261,359
2026-05-22	10.350	10.900	10.180	10.730	10.730	17,663,090
2026-05-21	10.670	10.970	10.320	10.340	10.340	19,520,090
2026-05-20	10.590	10.800	10.270	10.670	10.670	14,590,590
2026-05-19	10.700	10.780	10.280	10.640	10.640	16,579,590
2026-05-18	10.720	11.100	10.660	10.770	10.770	14,483,600
2026-05-15	11.110	11.250	10.700	10.810	10.810	17,810,680
2026-05-14	11.400	11.440	11.050	11.070	11.070	21,166,590
2026-05-13	11.850	11.850	11.410	11.450	11.450	28,439,789
2026-05-12	12.300	12.370	11.780	11.890	11.890	26,672,070
2026-05-11	12.080	12.660	11.870	12.320	12.320	36,954,262
2026-05-08	12.520	12.820	11.990	12.120	12.120	40,560,922
2026-05-07	12.520	13.250	12.240	12.680	12.680	42,933,738
2026-05-06	11.650	12.550	11.580	12.470	12.470	43,133,113
2026-04-30	12.200	12.290	11.430	11.630	11.630	38,592,359
2026-04-29	11.800	12.450	11.540	12.360	12.360	37,111,312
2026-04-28	12.900	12.900	11.860	11.930	11.930	56,579,340
2026-04-27	12.770	13.530	12.590	13.410	13.410	51,349,633
2026-04-24	12.180	13.170	12.050	12.950	12.950	62,221,320

← NewerPage 2 of 5 · 241 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.