Liaoning Oxiranchem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.810 | 7.140 | 6.580 | 7.130 | 7.130 | 11,852,317 |
| 2026-10-22 | 7.250 | 7.280 | 6.950 | 6.960 | 6.960 | 8,956,075 |
| 2026-10-21 | 7.160 | 7.420 | 7.160 | 7.230 | 7.230 | 11,926,586 |
| 2026-10-20 | 7.250 | 7.340 | 7.060 | 7.150 | 7.150 | 13,778,430 |
| 2026-10-19 | 7.430 | 7.530 | 7.190 | 7.370 | 7.370 | 14,106,054 |
| 2026-10-16 | 7.380 | 7.500 | 7.240 | 7.500 | 7.500 | 14,193,493 |
| 2026-10-15 | 7.250 | 7.350 | 7.120 | 7.220 | 7.220 | 12,480,105 |
| 2026-10-14 | 7.620 | 7.880 | 7.470 | 7.470 | 7.470 | 17,775,701 |
| 2026-10-13 | 8.160 | 8.320 | 7.460 | 7.820 | 7.820 | 25,838,570 |
| 2026-10-09 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2026-10-08 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2026-09-30 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2026-09-29 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2026-09-28 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2026-09-24 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2026-09-23 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2026-09-22 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2026-09-21 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 0 |
| 2026-09-18 | 8.150 | 8.690 | 8.150 | 8.580 | 8.580 | 16,722,206 |
| 2026-09-17 | 8.240 | 8.240 | 8.030 | 8.130 | 8.130 | 5,808,623 |
| 2026-09-16 | 8.050 | 8.300 | 8.050 | 8.250 | 8.250 | 6,347,468 |
| 2026-09-15 | 8.110 | 8.170 | 8.010 | 8.050 | 8.050 | 4,694,000 |
| 2026-09-14 | 8.070 | 8.190 | 8.050 | 8.110 | 8.110 | 4,911,000 |
| 2026-09-11 | 8.240 | 8.330 | 7.970 | 8.130 | 8.130 | 8,248,307 |
| 2026-09-10 | 8.450 | 8.480 | 8.280 | 8.310 | 8.310 | 5,106,915 |
| 2026-09-09 | 8.370 | 8.510 | 8.360 | 8.480 | 8.480 | 6,487,200 |
| 2026-09-08 | 8.490 | 8.530 | 8.390 | 8.450 | 8.450 | 6,195,320 |
| 2026-09-07 | 8.380 | 8.530 | 8.320 | 8.470 | 8.470 | 7,563,895 |
| 2026-09-04 | 8.620 | 8.700 | 8.390 | 8.440 | 8.440 | 9,171,184 |
| 2026-09-03 | 8.580 | 8.640 | 8.480 | 8.520 | 8.520 | 8,824,409 |
| 2026-09-02 | 8.850 | 8.860 | 8.570 | 8.590 | 8.590 | 12,466,706 |
| 2026-09-01 | 8.530 | 8.930 | 8.510 | 8.880 | 8.880 | 20,436,004 |
| 2026-08-31 | 8.500 | 8.700 | 8.490 | 8.530 | 8.530 | 14,060,010 |
| 2026-08-28 | 8.600 | 8.840 | 8.600 | 8.650 | 8.650 | 20,510,721 |
| 2026-08-27 | 8.800 | 8.830 | 8.470 | 8.600 | 8.600 | 29,776,529 |
| 2026-08-26 | 8.400 | 8.980 | 8.400 | 8.880 | 8.880 | 40,232,234 |
| 2026-08-25 | 8.300 | 8.980 | 8.220 | 8.340 | 8.340 | 35,159,020 |
| 2026-08-24 | 7.800 | 7.980 | 7.740 | 7.870 | 7.870 | 9,218,907 |
| 2026-08-21 | 7.690 | 7.830 | 7.610 | 7.810 | 7.810 | 8,235,800 |
| 2026-08-20 | 7.550 | 7.980 | 7.510 | 7.830 | 7.830 | 13,134,757 |
| 2026-08-19 | 7.690 | 7.770 | 7.440 | 7.500 | 7.500 | 4,937,100 |
| 2026-08-18 | 7.910 | 7.920 | 7.720 | 7.760 | 7.760 | 5,142,820 |
| 2026-08-17 | 7.770 | 7.920 | 7.730 | 7.910 | 7.910 | 5,790,220 |
| 2026-08-14 | 7.830 | 7.890 | 7.720 | 7.810 | 7.810 | 4,355,534 |
| 2026-08-13 | 7.990 | 7.990 | 7.780 | 7.790 | 7.790 | 5,571,000 |
| 2026-08-12 | 7.850 | 7.960 | 7.830 | 7.910 | 7.910 | 3,767,690 |
| 2026-08-11 | 7.960 | 7.960 | 7.820 | 7.850 | 7.850 | 5,206,300 |
| 2026-08-10 | 7.840 | 8.000 | 7.820 | 7.970 | 7.970 | 6,775,600 |
| 2026-08-07 | 7.900 | 7.950 | 7.730 | 7.860 | 7.860 | 6,964,500 |
| 2026-08-06 | 7.770 | 7.990 | 7.720 | 7.890 | 7.890 | 7,852,500 |
| 2026-08-05 | 7.760 | 7.930 | 7.640 | 7.860 | 7.860 | 6,846,000 |
| 2026-08-04 | 7.720 | 7.760 | 7.600 | 7.720 | 7.720 | 5,956,071 |
| 2026-08-03 | 7.520 | 7.670 | 7.370 | 7.650 | 7.650 | 6,535,500 |
| 2026-07-31 | 7.440 | 7.720 | 7.440 | 7.570 | 7.570 | 7,882,492 |
| 2026-07-30 | 7.500 | 7.790 | 7.500 | 7.530 | 7.530 | 10,021,302 |
| 2026-07-29 | 7.430 | 7.720 | 7.280 | 7.580 | 7.580 | 10,802,639 |
| 2026-07-28 | 7.270 | 7.660 | 7.230 | 7.400 | 7.400 | 10,776,500 |
| 2026-07-27 | 7.120 | 7.460 | 7.080 | 7.420 | 7.420 | 13,271,116 |
| 2026-07-24 | 6.920 | 7.280 | 6.920 | 7.020 | 7.020 | 10,828,748 |
| 2026-07-23 | 6.730 | 7.080 | 6.730 | 7.050 | 7.050 | 9,858,228 |
Page 1 of 2 · 119 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.