Liaoning Oxiranchem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.140 | 18.280 | 17.510 | 17.990 | 17.404 | 20,753,487 |
| 2021-11-08 | 17.070 | 18.400 | 17.070 | 18.160 | 17.568 | 29,158,914 |
| 2021-11-05 | 19.400 | 19.410 | 17.400 | 17.400 | 16.833 | 44,491,725 |
| 2021-11-04 | 21.150 | 21.850 | 19.710 | 19.950 | 19.300 | 36,143,126 |
| 2021-11-03 | 20.450 | 21.590 | 20.300 | 21.390 | 20.693 | 19,914,490 |
| 2021-11-02 | 20.860 | 22.050 | 20.410 | 20.860 | 20.180 | 26,067,611 |
| 2021-11-01 | 22.000 | 22.300 | 20.400 | 21.170 | 20.480 | 27,643,568 |
| 2021-10-29 | 21.980 | 22.650 | 21.280 | 21.720 | 21.012 | 25,785,007 |
| 2021-10-28 | 23.480 | 23.690 | 21.780 | 22.130 | 21.409 | 34,588,914 |
| 2021-10-27 | 23.240 | 24.280 | 22.870 | 23.610 | 22.840 | 42,415,900 |
| 2021-10-26 | 24.200 | 24.230 | 22.800 | 23.400 | 22.637 | 57,173,929 |
| 2021-10-25 | 20.000 | 21.460 | 19.900 | 21.070 | 20.383 | 26,499,915 |
| 2021-10-22 | 20.400 | 21.440 | 19.790 | 20.120 | 19.464 | 28,832,051 |
| 2021-10-21 | 20.200 | 21.270 | 19.990 | 20.820 | 20.141 | 28,058,686 |
| 2021-10-20 | 19.700 | 21.170 | 19.370 | 20.390 | 19.725 | 34,346,381 |
| 2021-10-19 | 18.800 | 20.890 | 18.520 | 20.250 | 19.590 | 43,711,280 |
| 2021-10-18 | 18.460 | 19.040 | 17.850 | 18.930 | 18.313 | 27,073,174 |
| 2021-10-15 | 18.500 | 18.800 | 17.570 | 18.100 | 17.510 | 24,516,766 |
| 2021-10-14 | 18.600 | 19.150 | 18.020 | 18.620 | 18.013 | 20,865,993 |
← NewerPage 21 of 21 · 1,219 trading days
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.