Liaoning Oxiranchem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.070 | 6.120 | 5.920 | 5.960 | 5.960 | 5,828,318 |
| 2025-01-21 | 6.220 | 6.280 | 6.030 | 6.050 | 6.050 | 6,812,600 |
| 2025-01-20 | 6.120 | 6.250 | 6.010 | 6.180 | 6.180 | 8,601,300 |
| 2025-01-17 | 6.180 | 6.180 | 6.050 | 6.100 | 6.100 | 5,125,700 |
| 2025-01-16 | 6.150 | 6.180 | 6.050 | 6.130 | 6.130 | 6,362,001 |
| 2025-01-15 | 6.150 | 6.160 | 6.030 | 6.060 | 6.060 | 5,009,800 |
| 2025-01-14 | 5.850 | 6.150 | 5.820 | 6.120 | 6.120 | 8,034,223 |
| 2025-01-13 | 5.700 | 5.850 | 5.570 | 5.820 | 5.820 | 6,889,115 |
| 2025-01-10 | 5.950 | 6.010 | 5.720 | 5.730 | 5.730 | 5,828,400 |
| 2025-01-09 | 5.900 | 6.010 | 5.860 | 5.960 | 5.960 | 5,507,165 |
| 2025-01-08 | 5.980 | 6.050 | 5.730 | 5.910 | 5.910 | 7,957,226 |
| 2025-01-07 | 5.850 | 6.040 | 5.800 | 6.040 | 6.040 | 6,942,400 |
| 2025-01-06 | 5.750 | 5.900 | 5.520 | 5.850 | 5.850 | 9,928,400 |
| 2025-01-03 | 6.180 | 6.190 | 5.780 | 5.800 | 5.800 | 9,515,227 |
| 2025-01-02 | 6.320 | 6.350 | 6.040 | 6.110 | 6.110 | 8,449,614 |
| 2024-12-31 | 6.430 | 6.520 | 6.250 | 6.270 | 6.270 | 7,219,342 |
| 2024-12-30 | 6.600 | 6.600 | 6.260 | 6.410 | 6.410 | 7,453,500 |
| 2024-12-27 | 6.350 | 6.730 | 6.350 | 6.590 | 6.590 | 10,552,640 |
| 2024-12-26 | 6.330 | 6.480 | 6.330 | 6.370 | 6.370 | 6,692,040 |
| 2024-12-25 | 6.610 | 6.650 | 6.240 | 6.380 | 6.380 | 12,192,279 |
| 2024-12-24 | 6.690 | 6.820 | 6.500 | 6.620 | 6.620 | 8,969,123 |
| 2024-12-23 | 6.990 | 7.020 | 6.650 | 6.680 | 6.680 | 12,304,775 |
| 2024-12-20 | 7.000 | 7.100 | 6.930 | 7.030 | 7.030 | 9,553,900 |
| 2024-12-19 | 7.220 | 7.250 | 6.960 | 6.980 | 6.980 | 16,110,634 |
| 2024-12-18 | 7.090 | 7.470 | 6.900 | 7.340 | 7.340 | 17,445,295 |
| 2024-12-17 | 7.430 | 7.430 | 7.050 | 7.090 | 7.090 | 15,035,100 |
| 2024-12-16 | 7.640 | 7.720 | 7.360 | 7.440 | 7.440 | 15,140,984 |
| 2024-12-13 | 7.850 | 7.930 | 7.650 | 7.670 | 7.670 | 17,612,627 |
| 2024-12-12 | 7.890 | 8.030 | 7.800 | 7.940 | 7.940 | 18,913,966 |
| 2024-12-11 | 7.930 | 8.050 | 7.770 | 7.880 | 7.880 | 20,244,425 |
| 2024-12-10 | 8.350 | 8.400 | 7.980 | 8.000 | 8.000 | 34,945,873 |
| 2024-12-09 | 8.040 | 8.200 | 7.750 | 8.110 | 8.110 | 37,905,880 |
| 2024-12-06 | 7.480 | 8.080 | 7.400 | 8.050 | 8.050 | 46,874,425 |
| 2024-12-05 | 7.200 | 7.530 | 7.160 | 7.510 | 7.510 | 19,521,315 |
| 2024-12-04 | 7.490 | 7.540 | 7.190 | 7.260 | 7.260 | 22,163,023 |
| 2024-12-03 | 7.580 | 7.690 | 7.430 | 7.530 | 7.530 | 25,829,200 |
| 2024-12-02 | 7.680 | 7.700 | 7.500 | 7.610 | 7.610 | 32,657,600 |
| 2024-11-29 | 7.400 | 7.650 | 7.250 | 7.600 | 7.600 | 39,301,788 |
| 2024-11-28 | 7.650 | 8.280 | 7.430 | 7.480 | 7.480 | 43,485,500 |
| 2024-11-27 | 7.740 | 7.910 | 7.360 | 7.740 | 7.740 | 52,867,974 |
| 2024-11-26 | 8.600 | 8.700 | 7.860 | 7.890 | 7.890 | 75,266,402 |
| 2024-11-25 | 8.340 | 9.440 | 8.190 | 9.200 | 9.200 | 121,936,331 |
| 2024-11-22 | 7.340 | 8.620 | 7.270 | 8.620 | 8.620 | 98,973,281 |
| 2024-11-21 | 7.020 | 7.490 | 7.020 | 7.180 | 7.180 | 24,705,420 |
| 2024-11-20 | 6.650 | 7.020 | 6.650 | 7.000 | 7.000 | 13,744,405 |
| 2024-11-19 | 6.350 | 6.740 | 6.270 | 6.680 | 6.680 | 9,031,716 |
| 2024-11-18 | 6.650 | 6.700 | 6.300 | 6.350 | 6.350 | 8,369,600 |
| 2024-11-15 | 6.610 | 6.940 | 6.570 | 6.590 | 6.590 | 7,748,100 |
| 2024-11-14 | 6.980 | 7.090 | 6.650 | 6.680 | 6.680 | 7,648,400 |
| 2024-11-13 | 6.850 | 6.980 | 6.680 | 6.950 | 6.950 | 9,280,021 |
| 2024-11-12 | 7.090 | 7.260 | 6.820 | 6.920 | 6.920 | 12,146,787 |
| 2024-11-11 | 6.830 | 7.080 | 6.800 | 7.070 | 7.070 | 12,080,900 |
| 2024-11-08 | 6.790 | 7.180 | 6.790 | 6.850 | 6.850 | 16,038,220 |
| 2024-11-07 | 6.490 | 7.040 | 6.440 | 6.830 | 6.830 | 16,820,106 |
| 2024-11-06 | 6.560 | 6.630 | 6.430 | 6.480 | 6.480 | 9,390,300 |
| 2024-11-05 | 6.300 | 6.430 | 6.230 | 6.410 | 6.410 | 7,155,332 |
| 2024-11-04 | 6.180 | 6.300 | 6.120 | 6.250 | 6.250 | 7,176,316 |
| 2024-11-01 | 6.430 | 6.580 | 6.170 | 6.180 | 6.180 | 11,693,945 |
| 2024-10-31 | 6.300 | 6.480 | 6.220 | 6.420 | 6.420 | 7,013,409 |
| 2024-10-30 | 6.260 | 6.400 | 6.240 | 6.310 | 6.310 | 7,154,200 |
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.