Liaoning Oxiranchem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.940	12.550	11.800	12.230	12.230	52,932,500
2026-04-22	11.230	12.530	11.030	12.120	12.120	62,067,031
2026-04-21	11.380	11.520	11.120	11.260	11.260	18,002,000
2026-04-20	11.480	11.570	11.250	11.380	11.380	19,765,699
2026-04-17	11.320	11.780	11.110	11.480	11.480	33,586,031
2026-04-16	11.240	11.880	11.240	11.420	11.420	36,229,168
2026-04-15	11.670	11.670	11.120	11.180	11.180	38,392,320
2026-04-14	11.000	11.790	10.920	11.660	11.660	47,909,047
2026-04-13	10.640	11.040	10.550	11.010	11.010	31,730,840
2026-04-10	10.790	11.050	10.620	10.720	10.720	26,704,410
2026-04-09	10.730	11.080	10.600	10.720	10.720	30,808,520
2026-04-08	10.710	10.790	10.530	10.790	10.790	27,471,240
2026-04-07	10.420	10.790	10.290	10.750	10.750	23,610,529
2026-04-03	10.930	11.010	10.220	10.230	10.230	24,120,510
2026-04-02	10.530	11.020	10.530	10.830	10.830	29,981,891
2026-04-01	10.600	10.880	10.350	10.670	10.670	26,477,010
2026-03-31	10.610	10.890	10.470	10.510	10.510	28,482,840
2026-03-30	11.050	11.350	10.680	10.800	10.800	48,868,219
2026-03-27	9.600	11.510	9.570	10.830	10.830	65,299,238
2026-03-26	9.330	10.290	9.290	9.730	9.730	30,343,939
2026-03-25	9.450	9.490	9.250	9.380	9.380	14,126,040
2026-03-24	9.260	9.480	9.070	9.450	9.450	16,161,560
2026-03-23	9.200	9.600	8.890	9.010	9.010	22,396,260
2026-03-20	9.820	10.100	9.570	9.590	9.590	18,306,609
2026-03-19	10.070	10.320	9.720	9.800	9.800	18,857,910
2026-03-18	10.360	10.420	10.030	10.170	10.170	12,578,190
2026-03-17	10.670	10.870	10.310	10.320	10.320	18,507,869
2026-03-16	10.600	11.100	10.560	10.770	10.770	21,399,381
2026-03-13	10.900	11.060	10.600	10.690	10.690	33,572,820
2026-03-12	10.600	11.190	10.300	10.990	10.990	52,967,871
2026-03-11	10.140	10.500	10.080	10.450	10.450	22,132,381
2026-03-10	10.100	10.200	9.960	10.060	10.060	11,016,700
2026-03-09	10.000	10.150	9.900	10.050	10.050	11,982,920
2026-03-06	9.770	10.100	9.720	10.080	10.080	10,264,000
2026-03-05	9.830	9.860	9.690	9.760	9.760	7,876,000
2026-03-04	9.630	9.840	9.580	9.640	9.640	11,188,010
2026-03-03	10.180	10.290	9.720	9.720	9.720	15,702,790
2026-03-02	10.240	10.420	10.090	10.180	10.180	13,138,000
2026-02-27	10.400	10.430	10.240	10.350	10.350	10,169,370
2026-02-26	10.640	10.750	10.320	10.400	10.400	18,609,080
2026-02-25	10.030	10.680	10.030	10.580	10.580	24,388,930
2026-02-24	9.900	10.110	9.880	10.050	10.050	12,011,200
2026-02-13	9.760	9.900	9.740	9.800	9.800	8,296,684
2026-02-12	9.890	9.920	9.700	9.760	9.760	8,419,304
2026-02-11	9.820	9.990	9.800	9.900	9.900	9,971,460
2026-02-10	9.820	9.950	9.810	9.830	9.830	7,449,367
2026-02-09	9.880	9.930	9.800	9.900	9.900	9,908,800
2026-02-06	9.520	9.900	9.400	9.790	9.790	16,144,620
2026-02-05	9.800	9.880	9.560	9.560	9.560	12,279,170
2026-02-04	9.740	9.920	9.670	9.900	9.900	11,700,190
2026-02-03	9.680	9.790	9.650	9.750	9.750	9,002,444
2026-02-02	9.900	10.020	9.600	9.610	9.610	13,882,260
2026-01-30	9.770	9.850	9.470	9.810	9.810	15,607,700
2026-01-29	9.920	10.100	9.780	9.840	9.840	20,073,840
2026-01-28	10.080	10.170	9.950	10.010	10.010	19,594,600
2026-01-27	10.790	10.830	9.760	10.190	10.190	43,885,992
2026-01-26	11.280	11.350	10.850	10.930	10.930	28,148,510
2026-01-23	11.080	11.350	11.000	11.280	11.280	35,771,391
2026-01-22	11.310	11.480	11.030	11.100	11.100	50,692,641
2026-01-21	10.850	11.380	10.760	11.170	11.170	73,149,969

← NewerPage 3 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.