Sinochem International Corporation (600500.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 4.2100 | 4.2800 | 4.1800 | 4.2800 | 4.2800 | 17,003,236 |
| May 16, 2024 | 4.2200 | 4.2700 | 4.1800 | 4.2000 | 4.2000 | 13,480,773 |
| May 15, 2024 | 4.2200 | 4.2900 | 4.2100 | 4.2200 | 4.2200 | 11,529,260 |
| May 14, 2024 | 4.2600 | 4.3200 | 4.2400 | 4.2500 | 4.2500 | 15,097,131 |
| May 13, 2024 | 4.2600 | 4.3100 | 4.2300 | 4.2700 | 4.2700 | 16,624,400 |
| May 10, 2024 | 4.3400 | 4.3600 | 4.2700 | 4.3100 | 4.3100 | 14,627,370 |
| May 09, 2024 | 4.3000 | 4.3800 | 4.2800 | 4.3300 | 4.3300 | 16,516,949 |
| May 08, 2024 | 4.3500 | 4.3800 | 4.2700 | 4.2900 | 4.2900 | 20,382,806 |
| May 07, 2024 | 4.3100 | 4.3600 | 4.2800 | 4.3500 | 4.3500 | 27,729,525 |
| May 06, 2024 | 4.1500 | 4.3000 | 4.1500 | 4.2800 | 4.2800 | 36,533,841 |
| Apr 30, 2024 | 4.2000 | 4.2300 | 4.0300 | 4.1100 | 4.1100 | 32,992,050 |
| Apr 29, 2024 | 4.1300 | 4.2700 | 4.1300 | 4.2600 | 4.2600 | 25,291,123 |
| Apr 26, 2024 | 3.9800 | 4.1300 | 3.9800 | 4.1200 | 4.1200 | 20,274,239 |
| Apr 25, 2024 | 3.9000 | 4.0500 | 3.8800 | 3.9900 | 3.9900 | 19,021,162 |
| Apr 24, 2024 | 3.9400 | 3.9600 | 3.8600 | 3.9200 | 3.9200 | 18,834,750 |
| Apr 23, 2024 | 4.1200 | 4.1400 | 3.9100 | 3.9300 | 3.9300 | 36,888,160 |
| Apr 22, 2024 | 4.1800 | 4.2700 | 4.1100 | 4.1200 | 4.1200 | 24,336,608 |
| Apr 19, 2024 | 4.1400 | 4.2800 | 4.1100 | 4.2000 | 4.2000 | 23,124,526 |
| Apr 18, 2024 | 4.1300 | 4.2000 | 4.0900 | 4.1500 | 4.1500 | 18,287,085 |
| Apr 17, 2024 | 4.0700 | 4.1600 | 4.0500 | 4.1400 | 4.1400 | 20,944,367 |
| Apr 16, 2024 | 4.1700 | 4.1800 | 4.0400 | 4.0500 | 4.0500 | 26,137,630 |
| Apr 15, 2024 | 4.1600 | 4.2500 | 4.0400 | 4.1700 | 4.1700 | 23,993,114 |
| Apr 12, 2024 | 4.2200 | 4.2300 | 4.1400 | 4.1600 | 4.1600 | 16,124,656 |
| Apr 11, 2024 | 4.1900 | 4.2800 | 4.1500 | 4.2100 | 4.2100 | 15,921,826 |
| Apr 10, 2024 | 4.2600 | 4.2600 | 4.1600 | 4.2000 | 4.2000 | 15,478,751 |
| Apr 09, 2024 | 4.2100 | 4.2700 | 4.2000 | 4.2600 | 4.2600 | 15,282,439 |
| Apr 08, 2024 | 4.2700 | 4.3400 | 4.2000 | 4.2100 | 4.2100 | 19,182,851 |
| Apr 03, 2024 | 4.2700 | 4.3300 | 4.2200 | 4.2700 | 4.2700 | 17,076,768 |
| Apr 02, 2024 | 4.1700 | 4.2800 | 4.1600 | 4.2800 | 4.2800 | 25,284,389 |
| Apr 01, 2024 | 4.0700 | 4.2300 | 4.0700 | 4.1700 | 4.1700 | 19,345,051 |
| Mar 29, 2024 | 4.0100 | 4.0200 | 3.9800 | 4.0500 | 4.0500 | 6,974,300 |
| Mar 28, 2024 | 4.0000 | 4.0600 | 3.9900 | 4.0000 | 4.0000 | 17,086,239 |
| Mar 27, 2024 | 4.1000 | 4.1200 | 4.0000 | 4.0000 | 4.0000 | 14,613,010 |
| Mar 26, 2024 | 4.1000 | 4.1300 | 4.0400 | 4.1100 | 4.1100 | 17,015,490 |
| Mar 25, 2024 | 4.1800 | 4.2200 | 4.1000 | 4.1100 | 4.1100 | 19,274,590 |
| Mar 22, 2024 | 4.3000 | 4.3200 | 4.1900 | 4.2100 | 4.2100 | 18,970,673 |
| Mar 21, 2024 | 4.3300 | 4.3600 | 4.2600 | 4.2900 | 4.2900 | 16,763,530 |
| Mar 20, 2024 | 4.3000 | 4.3300 | 4.2700 | 4.3100 | 4.3100 | 16,594,370 |
| Mar 19, 2024 | 4.4600 | 4.4700 | 4.3000 | 4.3100 | 4.3100 | 31,228,591 |
| Mar 18, 2024 | 4.4500 | 4.5700 | 4.4100 | 4.4500 | 4.4500 | 39,830,895 |
| Mar 15, 2024 | 4.3400 | 4.4300 | 4.2800 | 4.4000 | 4.4000 | 35,386,363 |
| Mar 14, 2024 | 4.4100 | 4.5300 | 4.2800 | 4.3200 | 4.3200 | 54,356,382 |
| Mar 13, 2024 | 4.1200 | 4.5300 | 4.0800 | 4.4300 | 4.4300 | 78,847,613 |
| Mar 12, 2024 | 4.1300 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 18,891,081 |
| Mar 11, 2024 | 4.0900 | 4.1400 | 4.0600 | 4.1400 | 4.1400 | 14,625,225 |
| Mar 08, 2024 | 4.1000 | 4.1200 | 4.0600 | 4.1000 | 4.1000 | 12,449,286 |
| Mar 07, 2024 | 4.1200 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 18,681,070 |
| Mar 06, 2024 | 4.1000 | 4.1500 | 4.0500 | 4.1000 | 4.1000 | 13,871,270 |
| Mar 05, 2024 | 4.1400 | 4.1500 | 4.0800 | 4.1000 | 4.1000 | 17,426,510 |
| Mar 04, 2024 | 4.2200 | 4.2300 | 4.1100 | 4.1400 | 4.1400 | 19,224,751 |
| Mar 01, 2024 | 4.1700 | 4.2300 | 4.1500 | 4.2100 | 4.2100 | 19,006,672 |
| Feb 29, 2024 | 4.1000 | 4.1900 | 4.0900 | 4.1800 | 4.1800 | 25,722,600 |
| Feb 28, 2024 | 4.1300 | 4.2400 | 4.1000 | 4.1000 | 4.1000 | 37,471,858 |
| Feb 27, 2024 | 4.1000 | 4.1300 | 4.0700 | 4.1300 | 4.1300 | 22,631,504 |
| Feb 26, 2024 | 4.0900 | 4.1500 | 4.0700 | 4.0900 | 4.0900 | 21,452,233 |
| Feb 23, 2024 | 4.1400 | 4.1500 | 4.0500 | 4.1100 | 4.1100 | 23,281,780 |
| Feb 22, 2024 | 4.1100 | 4.1900 | 4.1000 | 4.1400 | 4.1400 | 18,450,116 |
| Feb 21, 2024 | 4.0400 | 4.2600 | 4.0000 | 4.1400 | 4.1400 | 31,130,356 |
| Feb 20, 2024 | 4.0900 | 4.0900 | 4.0100 | 4.0500 | 4.0500 | 21,727,116 |
| Feb 19, 2024 | 4.2700 | 4.2800 | 4.0100 | 4.1000 | 4.1000 | 46,790,157 |
| Feb 08, 2024 | 4.2200 | 4.4900 | 4.1500 | 4.2700 | 4.2700 | 58,190,618 |
| Feb 07, 2024 | 3.7600 | 4.1400 | 3.7600 | 4.1400 | 4.1400 | 53,723,106 |
| Feb 06, 2024 | 3.4300 | 3.7700 | 3.3600 | 3.7600 | 3.7600 | 33,650,109 |
| Feb 05, 2024 | 3.6400 | 3.6500 | 3.3400 | 3.4700 | 3.4700 | 35,858,356 |
| Feb 02, 2024 | 3.8600 | 3.9100 | 3.5500 | 3.6900 | 3.6900 | 33,520,417 |
| Feb 01, 2024 | 3.9300 | 3.9800 | 3.8500 | 3.8600 | 3.8600 | 18,422,931 |
| Jan 31, 2024 | 4.0500 | 4.1000 | 3.9200 | 3.9500 | 3.9500 | 19,419,500 |
| Jan 30, 2024 | 4.2000 | 4.2000 | 4.0700 | 4.0900 | 4.0900 | 21,120,887 |
| Jan 29, 2024 | 4.2900 | 4.3800 | 4.2100 | 4.2200 | 4.2200 | 25,727,965 |
| Jan 26, 2024 | 4.2500 | 4.3400 | 4.2100 | 4.3000 | 4.3000 | 24,669,640 |
| Jan 25, 2024 | 4.0000 | 4.2500 | 3.9800 | 4.2500 | 4.2500 | 31,531,008 |
| Jan 24, 2024 | 3.8500 | 4.0000 | 3.8200 | 4.0000 | 4.0000 | 17,501,710 |
| Jan 23, 2024 | 3.7800 | 3.8800 | 3.7300 | 3.8500 | 3.8500 | 14,514,274 |
| Jan 22, 2024 | 3.9800 | 3.9900 | 3.7600 | 3.7800 | 3.7800 | 18,539,290 |
| Jan 19, 2024 | 3.9800 | 4.0500 | 3.9700 | 4.0000 | 4.0000 | 12,752,515 |
| Jan 18, 2024 | 4.0500 | 4.0700 | 3.9000 | 3.9900 | 3.9900 | 26,494,100 |
| Jan 17, 2024 | 4.1600 | 4.1800 | 4.0700 | 4.0700 | 4.0700 | 17,349,124 |
| Jan 16, 2024 | 4.2000 | 4.2200 | 4.1200 | 4.1600 | 4.1600 | 17,141,194 |
| Jan 15, 2024 | 4.1800 | 4.2300 | 4.1400 | 4.2000 | 4.2000 | 15,854,180 |
| Jan 12, 2024 | 4.2900 | 4.3800 | 4.2900 | 4.3200 | 4.3200 | 12,202,122 |
| Jan 11, 2024 | 4.2300 | 4.3200 | 4.2300 | 4.3100 | 4.3100 | 11,283,630 |
| Jan 10, 2024 | 4.2300 | 4.2900 | 4.1800 | 4.2500 | 4.2500 | 10,896,205 |
| Jan 09, 2024 | 4.2800 | 4.2900 | 4.2300 | 4.2500 | 4.2500 | 11,500,900 |
| Jan 08, 2024 | 4.3800 | 4.3900 | 4.2600 | 4.2800 | 4.2800 | 15,657,600 |
| Jan 05, 2024 | 4.4400 | 4.4700 | 4.3800 | 4.4000 | 4.4000 | 9,698,671 |
| Jan 04, 2024 | 4.4600 | 4.4800 | 4.4200 | 4.4400 | 4.4400 | 9,750,480 |
| Jan 03, 2024 | 4.4200 | 4.5200 | 4.4100 | 4.4700 | 4.4700 | 14,888,140 |
| Jan 02, 2024 | 4.4200 | 4.4600 | 4.4000 | 4.4200 | 4.4200 | 10,721,644 |
| Dec 29, 2023 | 4.4300 | 4.4700 | 4.4100 | 4.4200 | 4.4200 | 8,014,699 |
| Dec 28, 2023 | 4.2900 | 4.4400 | 4.2700 | 4.4300 | 4.4300 | 15,969,275 |
| Dec 27, 2023 | 4.3000 | 4.3200 | 4.2600 | 4.2900 | 4.2900 | 7,883,205 |
| Dec 26, 2023 | 4.3000 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | 9,353,500 |
| Dec 25, 2023 | 4.3400 | 4.3500 | 4.2900 | 4.3200 | 4.3200 | 9,328,320 |
| Dec 22, 2023 | 4.2900 | 4.3900 | 4.2500 | 4.3500 | 4.3500 | 18,509,280 |
| Dec 21, 2023 | 4.2500 | 4.3300 | 4.2100 | 4.3100 | 4.3100 | 12,438,314 |
| Dec 20, 2023 | 4.3000 | 4.3400 | 4.2700 | 4.2800 | 4.2800 | 12,038,559 |
| Dec 19, 2023 | 4.3200 | 4.3400 | 4.2700 | 4.3100 | 4.3100 | 11,096,490 |
| Dec 18, 2023 | 4.4000 | 4.4100 | 4.3100 | 4.3200 | 4.3200 | 17,288,711 |
| Dec 15, 2023 | 4.4600 | 4.4900 | 4.4100 | 4.4200 | 4.4200 | 12,127,827 |
| Dec 14, 2023 | 4.4700 | 4.5100 | 4.4400 | 4.4400 | 4.4400 | 11,084,360 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.