Liaoning Oxiranchem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.610 | 6.700 | 6.340 | 6.350 | 6.350 | 9,470,020 |
| 2024-10-28 | 6.580 | 6.650 | 6.540 | 6.610 | 6.610 | 9,767,225 |
| 2024-10-25 | 6.360 | 6.720 | 6.360 | 6.580 | 6.580 | 12,937,956 |
| 2024-10-24 | 6.430 | 6.440 | 6.290 | 6.340 | 6.340 | 6,783,242 |
| 2024-10-23 | 6.400 | 6.500 | 6.380 | 6.440 | 6.440 | 8,194,300 |
| 2024-10-22 | 6.380 | 6.550 | 6.350 | 6.440 | 6.440 | 9,979,105 |
| 2024-10-21 | 6.130 | 6.550 | 6.130 | 6.360 | 6.360 | 15,436,910 |
| 2024-10-18 | 5.960 | 6.200 | 5.930 | 6.080 | 6.080 | 10,365,968 |
| 2024-10-17 | 6.250 | 6.250 | 5.960 | 5.980 | 5.980 | 8,097,868 |
| 2024-10-16 | 5.970 | 6.120 | 5.900 | 5.980 | 5.980 | 7,652,620 |
| 2024-10-15 | 6.040 | 6.190 | 5.980 | 6.020 | 6.020 | 8,479,500 |
| 2024-10-14 | 5.950 | 6.120 | 5.820 | 6.110 | 6.110 | 8,585,445 |
| 2024-10-11 | 6.280 | 6.310 | 5.800 | 5.900 | 5.900 | 12,750,911 |
| 2024-10-10 | 6.530 | 6.650 | 6.230 | 6.280 | 6.280 | 15,364,623 |
| 2024-10-09 | 6.840 | 7.040 | 6.350 | 6.350 | 6.350 | 23,141,422 |
| 2024-10-08 | 7.320 | 7.450 | 6.560 | 7.150 | 7.150 | 33,089,806 |
| 2024-09-30 | 5.620 | 6.350 | 5.620 | 6.280 | 6.280 | 28,359,455 |
| 2024-09-27 | 5.160 | 5.530 | 5.150 | 5.410 | 5.410 | 19,112,570 |
| 2024-09-26 | 5.090 | 5.120 | 4.980 | 5.120 | 5.120 | 11,132,370 |
| 2024-09-25 | 4.980 | 5.110 | 4.950 | 5.000 | 5.000 | 12,633,804 |
| 2024-09-24 | 4.770 | 4.970 | 4.770 | 4.940 | 4.940 | 9,849,670 |
| 2024-09-23 | 4.720 | 4.820 | 4.680 | 4.780 | 4.780 | 5,628,814 |
| 2024-09-20 | 4.830 | 4.830 | 4.710 | 4.760 | 4.760 | 6,223,100 |
| 2024-09-19 | 4.720 | 4.840 | 4.700 | 4.840 | 4.840 | 7,884,300 |
| 2024-09-18 | 4.780 | 4.850 | 4.640 | 4.710 | 4.710 | 7,555,282 |
| 2024-09-13 | 4.920 | 4.940 | 4.800 | 4.820 | 4.820 | 8,958,576 |
| 2024-09-12 | 5.010 | 5.040 | 4.900 | 4.910 | 4.910 | 15,042,800 |
| 2024-09-11 | 5.020 | 5.120 | 4.980 | 5.040 | 5.040 | 16,637,466 |
| 2024-09-10 | 5.100 | 5.100 | 4.940 | 5.010 | 5.010 | 11,630,614 |
| 2024-09-09 | 5.050 | 5.150 | 5.000 | 5.030 | 5.030 | 13,895,307 |
| 2024-09-06 | 5.270 | 5.320 | 5.040 | 5.080 | 5.080 | 21,664,628 |
| 2024-09-05 | 5.370 | 5.510 | 5.170 | 5.260 | 5.260 | 37,552,742 |
| 2024-09-04 | 5.640 | 5.920 | 5.350 | 5.560 | 5.560 | 51,632,940 |
| 2024-09-03 | 5.590 | 6.330 | 5.520 | 5.860 | 5.860 | 72,237,281 |
| 2024-09-02 | 4.660 | 5.680 | 4.650 | 5.680 | 5.680 | 35,758,681 |
| 2024-08-30 | 4.680 | 4.800 | 4.600 | 4.730 | 4.730 | 14,296,780 |
| 2024-08-29 | 4.420 | 4.800 | 4.330 | 4.680 | 4.680 | 14,307,962 |
| 2024-08-28 | 4.360 | 4.450 | 4.280 | 4.370 | 4.370 | 6,502,602 |
| 2024-08-27 | 4.530 | 4.540 | 4.340 | 4.360 | 4.360 | 8,318,700 |
| 2024-08-26 | 4.410 | 4.710 | 4.400 | 4.530 | 4.530 | 10,818,000 |
| 2024-08-23 | 4.520 | 4.560 | 4.340 | 4.380 | 4.380 | 12,206,700 |
| 2024-08-22 | 4.700 | 4.840 | 4.520 | 4.540 | 4.540 | 16,035,349 |
| 2024-08-21 | 4.700 | 4.850 | 4.600 | 4.800 | 4.800 | 26,576,220 |
| 2024-08-20 | 4.480 | 5.390 | 4.460 | 4.840 | 4.840 | 33,853,172 |
| 2024-08-19 | 4.410 | 4.640 | 4.340 | 4.500 | 4.500 | 7,913,890 |
| 2024-08-16 | 4.480 | 4.480 | 4.390 | 4.410 | 4.410 | 3,593,600 |
| 2024-08-15 | 4.390 | 4.460 | 4.340 | 4.430 | 4.430 | 3,943,800 |
| 2024-08-14 | 4.440 | 4.500 | 4.380 | 4.430 | 4.430 | 5,108,450 |
| 2024-08-13 | 4.380 | 4.420 | 4.300 | 4.420 | 4.420 | 4,574,000 |
| 2024-08-12 | 4.440 | 4.500 | 4.370 | 4.400 | 4.400 | 4,469,800 |
| 2024-08-09 | 4.490 | 4.570 | 4.450 | 4.450 | 4.450 | 6,045,270 |
| 2024-08-08 | 4.450 | 4.590 | 4.430 | 4.530 | 4.530 | 9,594,093 |
| 2024-08-07 | 4.600 | 4.740 | 4.460 | 4.490 | 4.490 | 16,354,140 |
| 2024-08-06 | 4.450 | 4.960 | 4.450 | 4.590 | 4.590 | 19,284,700 |
| 2024-08-05 | 4.280 | 4.360 | 4.210 | 4.210 | 4.210 | 3,161,700 |
| 2024-08-02 | 4.330 | 4.400 | 4.300 | 4.310 | 4.310 | 2,621,300 |
| 2024-08-01 | 4.430 | 4.450 | 4.340 | 4.370 | 4.370 | 3,877,800 |
| 2024-07-31 | 4.250 | 4.420 | 4.230 | 4.410 | 4.410 | 4,114,500 |
| 2024-07-30 | 4.220 | 4.290 | 4.150 | 4.280 | 4.280 | 3,125,300 |
| 2024-07-29 | 4.150 | 4.230 | 4.070 | 4.180 | 4.180 | 3,384,300 |
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.