Liaoning Oxiranchem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	10.580	10.680	10.370	10.610	10.610	23,217,949
2026-01-19	10.230	10.590	10.230	10.520	10.520	18,798,189
2026-01-16	10.450	10.520	10.160	10.280	10.280	20,116,700
2026-01-15	10.320	10.640	10.270	10.440	10.440	19,194,541
2026-01-14	10.310	10.660	10.170	10.390	10.390	22,748,020
2026-01-13	10.650	10.800	10.290	10.320	10.320	25,402,799
2026-01-12	10.610	10.790	10.480	10.710	10.710	32,056,858
2026-01-09	10.390	10.770	10.330	10.620	10.620	27,790,999
2026-01-08	10.550	10.640	10.380	10.460	10.460	22,986,228
2026-01-07	10.630	10.660	10.390	10.440	10.440	21,826,492
2026-01-06	10.830	11.070	10.610	10.640	10.640	37,206,544
2026-01-05	9.950	11.130	9.950	10.830	10.830	51,697,224
2025-12-31	10.120	10.170	9.890	9.900	9.900	14,697,260
2025-12-30	10.000	10.300	9.830	10.120	10.120	21,378,258
2025-12-29	10.310	10.500	9.940	10.130	10.130	26,112,700
2025-12-26	10.400	10.650	10.130	10.420	10.420	41,605,538
2025-12-25	9.920	10.160	9.810	10.120	10.120	22,811,475
2025-12-24	9.890	10.250	9.890	9.980	9.980	32,399,735
2025-12-23	9.660	10.210	9.460	10.070	10.070	40,983,402
2025-12-22	9.600	9.750	9.540	9.620	9.620	11,331,195
2025-12-19	9.400	9.580	9.310	9.550	9.550	11,358,993
2025-12-18	9.520	9.660	9.410	9.430	9.430	13,167,776
2025-12-17	9.350	9.600	9.160	9.570	9.570	17,185,500
2025-12-16	9.720	9.720	9.230	9.310	9.310	16,490,059
2025-12-15	9.610	9.890	9.600	9.720	9.720	14,817,580
2025-12-12	9.870	9.990	9.650	9.700	9.700	19,558,100
2025-12-11	10.220	10.400	9.860	9.860	9.860	23,928,002
2025-12-10	10.170	10.440	10.030	10.160	10.160	23,882,586
2025-12-09	10.400	10.430	10.100	10.100	10.100	23,206,446
2025-12-08	10.270	10.510	10.140	10.450	10.450	25,599,831
2025-12-05	10.570	10.630	10.160	10.330	10.330	25,398,097
2025-12-04	10.290	10.590	10.080	10.430	10.430	33,037,667
2025-12-03	10.760	11.280	10.330	10.420	10.420	37,774,157
2025-12-02	10.920	11.100	10.590	10.750	10.750	35,401,247
2025-12-01	10.860	11.430	10.820	11.090	11.090	60,926,796
2025-11-28	10.730	11.310	10.660	10.840	10.840	68,899,072
2025-11-27	10.110	11.500	10.100	11.350	11.350	94,321,688
2025-11-26	10.030	10.800	9.880	10.240	10.240	55,934,100
2025-11-25	9.930	10.250	9.830	10.120	10.120	30,648,500
2025-11-24	10.100	10.130	9.670	9.810	9.810	26,483,462
2025-11-21	10.310	10.530	9.870	9.900	9.900	40,788,717
2025-11-20	10.930	11.040	10.530	10.620	10.620	41,437,318
2025-11-19	11.360	11.490	10.810	10.850	10.850	54,526,342
2025-11-18	12.050	12.110	11.200	11.360	11.360	77,052,171
2025-11-17	12.360	12.920	11.800	12.680	12.680	101,625,084
2025-11-14	13.090	13.150	12.100	12.310	12.310	108,291,751
2025-11-13	12.600	14.380	12.600	13.620	13.620	142,838,045
2025-11-12	11.660	13.290	11.290	12.460	12.460	151,455,418
2025-11-11	9.420	11.440	9.210	11.440	11.440	110,213,825
2025-11-10	9.680	9.790	9.420	9.530	9.530	43,550,980
2025-11-07	9.380	9.980	9.170	9.820	9.820	61,121,099
2025-11-06	8.920	9.470	8.920	9.390	9.390	45,974,041
2025-11-05	8.790	9.060	8.790	8.920	8.920	28,095,576
2025-11-04	8.720	9.390	8.700	9.020	9.020	42,553,373
2025-11-03	8.710	8.780	8.390	8.710	8.710	25,012,813
2025-10-31	8.550	9.120	8.550	8.740	8.740	42,881,292
2025-10-30	8.330	8.680	8.220	8.480	8.480	25,915,765
2025-10-29	8.240	8.640	8.090	8.460	8.460	27,645,497
2025-10-28	8.170	8.430	8.080	8.330	8.330	19,325,852
2025-10-27	8.400	8.500	8.150	8.250	8.250	24,722,085

← NewerPage 4 of 21 · 1,218 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.