Liaoning Oxiranchem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.650 | 8.650 | 8.370 | 8.500 | 8.500 | 31,022,057 |
| 2025-10-23 | 8.300 | 8.750 | 8.300 | 8.750 | 8.750 | 42,376,708 |
| 2025-10-22 | 8.370 | 8.680 | 8.190 | 8.380 | 8.380 | 29,626,019 |
| 2025-10-21 | 8.520 | 8.660 | 8.360 | 8.430 | 8.430 | 35,132,652 |
| 2025-10-20 | 8.450 | 8.850 | 8.260 | 8.680 | 8.680 | 54,347,198 |
| 2025-10-17 | 7.920 | 8.900 | 7.920 | 8.330 | 8.330 | 47,857,691 |
| 2025-10-16 | 7.910 | 8.150 | 7.890 | 7.930 | 7.930 | 11,969,800 |
| 2025-10-15 | 7.890 | 8.070 | 7.800 | 7.950 | 7.950 | 9,001,104 |
| 2025-10-14 | 8.120 | 8.200 | 7.840 | 7.900 | 7.900 | 12,549,340 |
| 2025-10-13 | 7.780 | 8.150 | 7.660 | 8.150 | 8.150 | 17,857,781 |
| 2025-10-10 | 8.190 | 8.210 | 8.010 | 8.040 | 8.040 | 16,111,363 |
| 2025-10-09 | 8.100 | 8.290 | 8.030 | 8.220 | 8.220 | 23,767,582 |
| 2025-09-30 | 7.720 | 8.020 | 7.720 | 7.920 | 7.920 | 19,596,649 |
| 2025-09-29 | 7.600 | 8.300 | 7.570 | 7.830 | 7.830 | 24,897,619 |
| 2025-09-26 | 7.490 | 7.610 | 7.430 | 7.460 | 7.460 | 6,708,794 |
| 2025-09-25 | 7.690 | 7.790 | 7.500 | 7.500 | 7.500 | 9,029,300 |
| 2025-09-24 | 7.450 | 7.730 | 7.380 | 7.720 | 7.720 | 10,249,102 |
| 2025-09-23 | 7.580 | 7.650 | 7.270 | 7.450 | 7.450 | 10,477,500 |
| 2025-09-22 | 7.680 | 7.780 | 7.530 | 7.640 | 7.640 | 6,675,000 |
| 2025-09-19 | 7.770 | 7.840 | 7.660 | 7.690 | 7.690 | 8,333,500 |
| 2025-09-18 | 7.980 | 8.040 | 7.700 | 7.770 | 7.770 | 12,192,300 |
| 2025-09-17 | 8.040 | 8.110 | 7.970 | 8.010 | 8.010 | 8,501,076 |
| 2025-09-16 | 7.990 | 8.070 | 7.890 | 8.060 | 8.060 | 10,417,552 |
| 2025-09-15 | 7.990 | 8.100 | 7.970 | 7.990 | 7.990 | 9,509,370 |
| 2025-09-12 | 8.080 | 8.080 | 7.940 | 8.000 | 8.000 | 10,776,032 |
| 2025-09-11 | 8.080 | 8.110 | 7.970 | 8.070 | 8.070 | 12,274,139 |
| 2025-09-10 | 8.140 | 8.220 | 8.000 | 8.110 | 8.110 | 14,821,130 |
| 2025-09-09 | 8.100 | 8.260 | 8.030 | 8.160 | 8.160 | 24,365,553 |
| 2025-09-08 | 7.890 | 8.180 | 7.840 | 8.160 | 8.160 | 31,320,516 |
| 2025-09-05 | 7.380 | 7.810 | 7.340 | 7.800 | 7.800 | 18,806,100 |
| 2025-09-04 | 7.300 | 7.560 | 7.250 | 7.360 | 7.360 | 12,192,464 |
| 2025-09-03 | 7.530 | 7.600 | 7.260 | 7.300 | 7.300 | 8,975,000 |
| 2025-09-02 | 7.640 | 7.690 | 7.480 | 7.530 | 7.530 | 10,746,137 |
| 2025-09-01 | 7.700 | 7.740 | 7.600 | 7.660 | 7.660 | 10,469,376 |
| 2025-08-29 | 7.580 | 7.880 | 7.550 | 7.740 | 7.740 | 12,738,146 |
| 2025-08-28 | 7.720 | 7.780 | 7.370 | 7.620 | 7.620 | 15,742,520 |
| 2025-08-27 | 8.010 | 8.050 | 7.720 | 7.720 | 7.720 | 17,721,870 |
| 2025-08-26 | 8.230 | 8.290 | 8.030 | 8.040 | 8.040 | 17,573,497 |
| 2025-08-25 | 7.990 | 8.130 | 7.910 | 8.110 | 8.110 | 20,681,704 |
| 2025-08-22 | 7.900 | 7.950 | 7.820 | 7.940 | 7.940 | 13,325,418 |
| 2025-08-21 | 7.960 | 8.000 | 7.890 | 7.920 | 7.920 | 14,302,481 |
| 2025-08-20 | 7.910 | 8.000 | 7.850 | 7.980 | 7.980 | 13,263,900 |
| 2025-08-19 | 7.930 | 8.000 | 7.850 | 7.910 | 7.910 | 18,060,601 |
| 2025-08-18 | 8.010 | 8.050 | 7.920 | 7.960 | 7.960 | 27,725,126 |
| 2025-08-15 | 8.030 | 8.250 | 7.990 | 8.050 | 8.050 | 37,770,248 |
| 2025-08-14 | 7.750 | 8.560 | 7.710 | 8.110 | 8.110 | 57,353,596 |
| 2025-08-13 | 7.640 | 7.850 | 7.590 | 7.750 | 7.750 | 27,049,068 |
| 2025-08-12 | 7.690 | 7.720 | 7.580 | 7.630 | 7.630 | 8,785,700 |
| 2025-08-11 | 7.550 | 7.700 | 7.520 | 7.700 | 7.700 | 13,341,700 |
| 2025-08-08 | 7.530 | 7.570 | 7.470 | 7.500 | 7.500 | 6,354,600 |
| 2025-08-07 | 7.600 | 7.640 | 7.510 | 7.570 | 7.570 | 9,289,601 |
| 2025-08-06 | 7.480 | 7.600 | 7.440 | 7.580 | 7.580 | 9,804,702 |
| 2025-08-05 | 7.510 | 7.570 | 7.440 | 7.490 | 7.490 | 8,908,700 |
| 2025-08-04 | 7.420 | 7.490 | 7.350 | 7.470 | 7.470 | 7,587,006 |
| 2025-08-01 | 7.450 | 7.550 | 7.420 | 7.480 | 7.480 | 7,302,100 |
| 2025-07-31 | 7.500 | 7.570 | 7.410 | 7.480 | 7.480 | 10,604,801 |
| 2025-07-30 | 7.630 | 7.640 | 7.460 | 7.510 | 7.510 | 10,956,786 |
| 2025-07-29 | 7.650 | 7.800 | 7.560 | 7.650 | 7.650 | 13,396,602 |
| 2025-07-28 | 7.620 | 7.710 | 7.560 | 7.680 | 7.680 | 10,904,302 |
| 2025-07-25 | 7.770 | 7.780 | 7.630 | 7.650 | 7.650 | 14,240,402 |
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.