Liaoning Oxiranchem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	6.090	6.250	6.020	6.140	6.140	11,493,500
2025-04-24	6.060	6.170	6.020	6.090	6.090	10,307,800
2025-04-23	6.040	6.250	6.020	6.080	6.080	14,731,320
2025-04-22	6.180	6.200	5.970	6.030	6.030	17,513,263
2025-04-21	5.820	6.450	5.820	6.250	6.250	23,336,600
2025-04-18	5.920	5.990	5.700	5.880	5.880	17,099,780
2025-04-17	5.650	6.190	5.630	5.940	5.940	20,466,300
2025-04-16	5.800	5.860	5.570	5.660	5.660	8,075,743
2025-04-15	5.790	5.910	5.730	5.840	5.840	8,313,266
2025-04-14	5.700	5.820	5.650	5.770	5.770	7,366,525
2025-04-11	5.560	5.690	5.540	5.580	5.580	5,501,600
2025-04-10	5.680	5.770	5.570	5.580	5.580	10,175,000
2025-04-09	5.300	5.510	4.900	5.450	5.450	13,733,900
2025-04-08	5.140	5.530	5.140	5.370	5.370	13,126,200
2025-04-07	5.950	5.950	5.020	5.100	5.100	18,437,526
2025-04-03	6.250	6.340	6.150	6.280	6.280	8,165,762
2025-04-02	6.350	6.450	6.250	6.270	6.270	8,511,439
2025-04-01	6.210	6.420	6.190	6.360	6.360	14,412,464
2025-03-31	6.440	6.530	6.100	6.190	6.190	23,554,266
2025-03-28	7.100	7.150	6.580	6.610	6.610	41,554,636
2025-03-27	6.750	8.000	6.750	7.240	7.240	55,107,636
2025-03-26	6.550	6.850	6.540	6.730	6.730	13,949,200
2025-03-25	6.300	6.710	6.250	6.580	6.580	12,532,222
2025-03-24	6.600	6.600	6.180	6.330	6.330	11,626,231
2025-03-21	6.620	6.890	6.600	6.600	6.600	10,294,700
2025-03-20	6.670	6.730	6.610	6.640	6.640	5,181,100
2025-03-19	6.770	6.830	6.650	6.680	6.680	7,826,500
2025-03-18	6.820	6.930	6.780	6.820	6.820	8,173,240
2025-03-17	6.800	6.860	6.720	6.830	6.830	8,359,900
2025-03-14	6.540	6.740	6.520	6.730	6.730	7,448,216
2025-03-13	6.690	6.740	6.490	6.570	6.570	8,752,596
2025-03-12	6.760	6.780	6.690	6.690	6.690	8,260,088
2025-03-11	6.650	6.770	6.580	6.760	6.760	7,877,720
2025-03-10	6.710	6.790	6.660	6.730	6.730	7,937,600
2025-03-07	6.800	6.800	6.670	6.710	6.710	9,548,031
2025-03-06	6.810	6.940	6.710	6.850	6.850	12,671,408
2025-03-05	6.820	6.820	6.630	6.730	6.730	13,255,908
2025-03-04	7.010	7.090	6.700	6.790	6.790	23,901,261
2025-03-03	6.950	7.330	6.900	7.160	7.160	32,743,212
2025-02-28	7.050	7.320	6.760	6.830	6.830	31,078,278
2025-02-27	6.850	7.340	6.770	7.080	7.080	31,081,157
2025-02-26	6.680	6.920	6.680	6.840	6.840	17,644,000
2025-02-25	6.660	6.750	6.610	6.660	6.660	14,949,600
2025-02-24	6.470	6.950	6.400	6.850	6.850	26,055,867
2025-02-21	6.480	6.530	6.360	6.500	6.500	10,383,872
2025-02-20	6.370	6.510	6.350	6.500	6.500	8,789,878
2025-02-19	6.360	6.450	6.340	6.420	6.420	8,419,649
2025-02-18	6.520	6.610	6.350	6.370	6.370	12,497,363
2025-02-17	6.590	6.610	6.440	6.530	6.530	17,397,314
2025-02-14	6.560	6.910	6.540	6.660	6.660	23,931,374
2025-02-13	6.320	6.740	6.320	6.540	6.540	22,807,966
2025-02-12	6.300	6.380	6.260	6.360	6.360	5,984,293
2025-02-11	6.350	6.380	6.230	6.310	6.310	6,079,940
2025-02-10	6.260	6.360	6.260	6.360	6.360	6,848,220
2025-02-07	6.190	6.360	6.150	6.280	6.280	10,423,974
2025-02-06	6.100	6.180	5.970	6.180	6.180	7,156,467
2025-02-05	5.980	6.090	5.940	6.050	6.050	5,499,000
2025-01-27	6.100	6.180	5.930	5.940	5.940	6,656,484
2025-01-24	5.940	6.060	5.890	6.050	6.050	7,545,463
2025-01-23	5.990	6.130	5.920	5.920	5.920	7,633,642

← NewerPage 7 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.