Sinochem International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.500 | 7.660 | 7.500 | 7.600 | 7.309 | 29,940,094 |
| 2021-11-05 | 7.840 | 7.860 | 7.480 | 7.500 | 7.213 | 42,644,150 |
| 2021-11-04 | 7.920 | 8.030 | 7.810 | 7.870 | 7.569 | 30,987,896 |
| 2021-11-03 | 8.000 | 8.030 | 7.820 | 7.940 | 7.636 | 34,836,314 |
| 2021-11-02 | 8.460 | 8.540 | 7.830 | 7.970 | 7.665 | 68,917,758 |
| 2021-11-01 | 9.000 | 9.020 | 8.300 | 8.510 | 8.184 | 86,868,481 |
| 2021-10-29 | 8.720 | 9.080 | 8.660 | 9.080 | 8.732 | 31,992,903 |
| 2021-10-28 | 9.130 | 9.280 | 8.620 | 8.680 | 8.348 | 43,562,149 |
| 2021-10-27 | 9.360 | 9.360 | 9.050 | 9.200 | 8.848 | 27,751,743 |
| 2021-10-26 | 9.480 | 9.690 | 9.290 | 9.340 | 8.982 | 24,685,736 |
| 2021-10-25 | 9.190 | 9.670 | 9.160 | 9.500 | 9.136 | 34,576,937 |
| 2021-10-22 | 9.550 | 9.640 | 9.230 | 9.260 | 8.906 | 35,047,486 |
| 2021-10-21 | 9.630 | 9.750 | 9.490 | 9.630 | 9.261 | 30,467,538 |
| 2021-10-20 | 9.450 | 9.740 | 9.330 | 9.630 | 9.261 | 38,782,486 |
| 2021-10-19 | 9.310 | 9.730 | 9.270 | 9.480 | 9.117 | 42,894,255 |
| 2021-10-18 | 9.180 | 9.380 | 9.120 | 9.320 | 8.963 | 28,809,105 |
| 2021-10-15 | 9.320 | 9.360 | 9.060 | 9.190 | 8.838 | 26,078,621 |
| 2021-10-14 | 9.280 | 9.400 | 9.190 | 9.250 | 8.896 | 21,894,911 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.1500 CNY |
| 2022-07-08 | 0.0800 CNY |
| 2021-07-12 | 0.0400 CNY |
| 2020-06-24 | 0.1600 CNY |
| 2019-07-08 | 0.1950 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.