Liaoning Oxiranchem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.800 | 7.800 | 7.680 | 7.770 | 7.770 | 15,881,699 |
| 2025-07-23 | 7.960 | 7.990 | 7.660 | 7.670 | 7.670 | 26,465,099 |
| 2025-07-22 | 8.080 | 8.130 | 7.850 | 7.960 | 7.960 | 39,908,900 |
| 2025-07-21 | 7.690 | 7.980 | 7.610 | 7.910 | 7.910 | 51,682,575 |
| 2025-07-18 | 7.260 | 7.420 | 7.260 | 7.330 | 7.330 | 13,523,802 |
| 2025-07-17 | 7.220 | 7.270 | 7.170 | 7.250 | 7.250 | 7,635,002 |
| 2025-07-16 | 7.170 | 7.250 | 7.160 | 7.200 | 7.200 | 6,819,100 |
| 2025-07-15 | 7.350 | 7.350 | 7.110 | 7.180 | 7.180 | 13,149,800 |
| 2025-07-14 | 7.330 | 7.420 | 7.320 | 7.360 | 7.360 | 6,998,168 |
| 2025-07-11 | 7.350 | 7.370 | 7.250 | 7.350 | 7.350 | 8,470,600 |
| 2025-07-10 | 7.350 | 7.380 | 7.310 | 7.330 | 7.330 | 7,746,160 |
| 2025-07-09 | 7.430 | 7.470 | 7.310 | 7.330 | 7.330 | 12,211,900 |
| 2025-07-08 | 7.360 | 7.450 | 7.330 | 7.430 | 7.430 | 9,265,602 |
| 2025-07-07 | 7.310 | 7.410 | 7.310 | 7.380 | 7.380 | 7,971,900 |
| 2025-07-04 | 7.500 | 7.500 | 7.320 | 7.350 | 7.350 | 12,733,349 |
| 2025-07-03 | 7.540 | 7.550 | 7.420 | 7.500 | 7.500 | 10,156,100 |
| 2025-07-02 | 7.570 | 7.570 | 7.390 | 7.520 | 7.520 | 12,749,549 |
| 2025-07-01 | 7.490 | 7.530 | 7.350 | 7.530 | 7.530 | 17,030,100 |
| 2025-06-30 | 7.420 | 7.500 | 7.400 | 7.460 | 7.460 | 15,081,400 |
| 2025-06-27 | 7.500 | 7.640 | 7.410 | 7.430 | 7.430 | 22,464,965 |
| 2025-06-26 | 7.600 | 7.880 | 7.520 | 7.550 | 7.550 | 30,981,949 |
| 2025-06-25 | 7.500 | 7.800 | 7.490 | 7.630 | 7.630 | 39,818,005 |
| 2025-06-24 | 7.330 | 7.470 | 7.260 | 7.470 | 7.470 | 22,111,549 |
| 2025-06-23 | 7.140 | 7.330 | 7.140 | 7.330 | 7.330 | 12,931,100 |
| 2025-06-20 | 7.230 | 7.410 | 7.180 | 7.200 | 7.200 | 15,607,800 |
| 2025-06-19 | 7.390 | 7.550 | 7.230 | 7.250 | 7.250 | 22,701,192 |
| 2025-06-18 | 7.470 | 7.520 | 7.340 | 7.460 | 7.460 | 19,312,752 |
| 2025-06-17 | 7.620 | 7.750 | 7.460 | 7.570 | 7.570 | 27,313,740 |
| 2025-06-16 | 7.520 | 7.660 | 7.510 | 7.650 | 7.650 | 25,422,489 |
| 2025-06-13 | 7.730 | 7.880 | 7.440 | 7.480 | 7.480 | 37,434,349 |
| 2025-06-12 | 8.190 | 8.190 | 7.690 | 7.860 | 7.860 | 52,445,136 |
| 2025-06-11 | 8.210 | 8.480 | 8.150 | 8.350 | 8.350 | 47,314,703 |
| 2025-06-10 | 8.570 | 8.600 | 8.050 | 8.200 | 8.200 | 68,539,111 |
| 2025-06-09 | 8.310 | 8.960 | 8.120 | 8.740 | 8.740 | 78,562,728 |
| 2025-06-06 | 9.000 | 9.360 | 8.550 | 8.590 | 8.590 | 119,215,747 |
| 2025-06-05 | 8.060 | 9.530 | 8.060 | 9.530 | 9.530 | 120,428,744 |
| 2025-06-04 | 8.650 | 9.330 | 7.900 | 7.940 | 7.940 | 86,558,468 |
| 2025-06-03 | 7.300 | 8.670 | 7.300 | 8.360 | 8.360 | 75,405,510 |
| 2025-05-30 | 7.050 | 7.770 | 6.880 | 7.480 | 7.480 | 53,297,209 |
| 2025-05-29 | 7.010 | 7.360 | 6.900 | 7.130 | 7.130 | 35,969,700 |
| 2025-05-28 | 6.840 | 7.470 | 6.780 | 7.160 | 7.160 | 38,260,867 |
| 2025-05-27 | 6.760 | 7.110 | 6.620 | 6.840 | 6.840 | 25,534,436 |
| 2025-05-26 | 6.600 | 6.950 | 6.490 | 6.800 | 6.800 | 26,014,400 |
| 2025-05-23 | 6.830 | 6.870 | 6.660 | 6.750 | 6.750 | 40,235,500 |
| 2025-05-22 | 6.500 | 6.690 | 6.330 | 6.400 | 6.400 | 16,569,000 |
| 2025-05-21 | 6.500 | 6.770 | 6.460 | 6.590 | 6.590 | 17,733,300 |
| 2025-05-20 | 6.640 | 6.690 | 6.530 | 6.540 | 6.540 | 10,809,802 |
| 2025-05-19 | 6.510 | 6.800 | 6.430 | 6.660 | 6.660 | 14,628,902 |
| 2025-05-16 | 6.440 | 6.590 | 6.420 | 6.550 | 6.550 | 13,846,652 |
| 2025-05-15 | 6.830 | 6.890 | 6.460 | 6.480 | 6.480 | 23,301,154 |
| 2025-05-14 | 6.540 | 6.920 | 6.490 | 6.830 | 6.830 | 33,694,800 |
| 2025-05-13 | 6.490 | 6.660 | 6.400 | 6.610 | 6.610 | 24,134,056 |
| 2025-05-12 | 6.340 | 6.420 | 6.290 | 6.410 | 6.410 | 8,602,700 |
| 2025-05-09 | 6.370 | 6.400 | 6.210 | 6.250 | 6.250 | 7,011,620 |
| 2025-05-08 | 6.280 | 6.370 | 6.220 | 6.350 | 6.350 | 7,911,900 |
| 2025-05-07 | 6.220 | 6.320 | 6.190 | 6.310 | 6.310 | 10,997,504 |
| 2025-05-06 | 6.050 | 6.180 | 6.050 | 6.180 | 6.180 | 7,529,747 |
| 2025-04-30 | 6.120 | 6.190 | 6.020 | 6.030 | 6.030 | 7,588,247 |
| 2025-04-29 | 6.000 | 6.180 | 6.000 | 6.140 | 6.140 | 7,588,300 |
| 2025-04-28 | 6.140 | 6.140 | 5.920 | 6.020 | 6.020 | 9,082,000 |
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.