Liaoning Oxiranchem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.060	13.230	12.940	13.220	12.789	6,077,700
2022-02-08	13.150	13.150	12.740	13.090	12.663	5,005,370
2022-02-07	12.900	13.190	12.880	13.040	12.615	4,928,100
2022-01-28	12.800	12.930	12.380	12.720	12.305	6,896,000
2022-01-27	13.030	13.160	12.580	12.580	12.170	6,084,890
2022-01-26	12.950	13.180	12.900	13.100	12.673	5,344,400
2022-01-25	13.300	13.550	12.880	12.900	12.479	7,173,968
2022-01-24	13.190	13.580	13.070	13.390	12.954	5,817,390
2022-01-21	13.200	13.410	13.090	13.190	12.760	6,049,389
2022-01-20	13.820	13.940	13.160	13.160	12.731	10,341,690
2022-01-19	14.000	14.090	13.710	13.820	13.369	7,619,200
2022-01-18	14.380	14.600	14.050	14.100	13.640	7,914,020
2022-01-17	14.280	14.420	13.990	14.290	13.824	8,321,755
2022-01-14	14.050	14.190	13.700	13.920	13.466	10,267,191
2022-01-13	14.680	14.780	14.160	14.180	13.718	10,022,254
2022-01-12	14.300	14.740	14.300	14.710	14.230	11,437,455
2022-01-11	14.310	14.550	14.130	14.150	13.689	6,765,243
2022-01-10	14.510	14.610	14.260	14.310	13.844	7,334,273
2022-01-07	14.970	15.080	14.440	14.470	13.998	8,913,900
2022-01-06	14.500	15.130	14.400	15.000	14.511	9,898,400
2022-01-05	15.010	15.010	14.360	14.530	14.056	9,894,192
2022-01-04	15.430	15.520	14.920	14.980	14.492	11,910,173
2021-12-31	15.240	15.500	15.220	15.450	14.946	6,356,335
2021-12-30	15.420	15.570	15.200	15.210	14.714	7,603,633
2021-12-29	15.490	15.750	15.410	15.470	14.966	7,837,237
2021-12-28	14.990	15.730	14.870	15.670	15.159	11,389,037
2021-12-27	15.000	15.280	14.710	15.060	14.569	7,579,560
2021-12-24	15.490	15.600	14.790	14.950	14.463	9,879,020
2021-12-23	15.600	15.680	15.460	15.470	14.966	7,085,170
2021-12-22	15.330	15.970	15.330	15.720	15.208	9,691,021
2021-12-21	15.280	15.550	15.220	15.430	14.927	7,681,251
2021-12-20	15.970	16.100	15.250	15.280	14.782	13,490,100
2021-12-17	16.600	16.600	16.090	16.120	15.594	9,973,200
2021-12-16	16.250	16.680	16.100	16.570	16.030	11,852,353
2021-12-15	16.450	16.550	16.180	16.240	15.711	8,719,931
2021-12-14	16.720	16.720	16.310	16.440	15.904	12,181,119
2021-12-13	16.930	17.290	16.720	16.720	16.175	10,980,200
2021-12-10	16.540	17.190	16.410	16.950	16.397	11,131,444
2021-12-09	16.930	16.960	16.610	16.650	16.107	11,798,357
2021-12-08	16.790	17.090	16.780	17.000	16.446	10,322,772
2021-12-07	18.100	18.180	16.620	16.890	16.339	23,622,000
2021-12-06	17.950	18.370	17.530	18.100	17.510	26,882,881
2021-12-03	17.450	17.890	16.750	17.740	17.162	17,703,047
2021-12-02	17.660	17.930	17.330	17.330	16.765	11,679,389
2021-12-01	18.150	18.350	17.420	17.760	17.181	15,771,187
2021-11-30	18.170	18.640	17.830	17.930	17.345	20,871,858
2021-11-29	17.180	18.230	17.000	18.090	17.500	17,973,572
2021-11-26	17.500	18.230	17.420	17.770	17.191	18,909,303
2021-11-25	17.650	18.040	17.400	17.520	16.949	15,066,352
2021-11-24	17.810	18.380	17.710	17.790	17.210	19,089,578
2021-11-23	18.400	18.400	17.790	17.930	17.345	22,943,433
2021-11-22	17.510	18.890	17.420	18.410	17.810	28,278,226
2021-11-19	17.310	18.140	17.280	17.750	17.171	27,220,986
2021-11-18	16.720	17.700	16.340	17.450	16.881	34,074,227
2021-11-17	16.400	16.940	16.290	16.790	16.243	21,926,949
2021-11-16	16.860	16.890	16.010	16.100	15.575	22,156,707
2021-11-15	17.060	17.230	16.470	16.830	16.281	24,569,254
2021-11-12	17.420	17.550	17.070	17.150	16.591	20,297,192
2021-11-11	17.620	17.820	17.100	17.330	16.765	21,217,306
2021-11-10	18.020	18.090	17.200	17.630	17.055	18,770,768

← NewerPage 20 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.