Shandong Sunway Chemical Group Co., Ltd. (002469.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.87 | 5.98 | 5.90 | 5.95 | 5.95 | 7,443,050 |
| 09 May 2024 | 5.87 | 5.95 | 5.87 | 5.94 | 5.94 | 6,994,600 |
| 08 May 2024 | 5.90 | 5.95 | 5.86 | 5.87 | 5.87 | 7,827,450 |
| 07 May 2024 | 5.89 | 5.97 | 5.85 | 5.94 | 5.94 | 9,192,450 |
| 06 May 2024 | 5.78 | 5.92 | 5.75 | 5.92 | 5.92 | 14,231,203 |
| 30 Apr 2024 | 5.75 | 5.77 | 5.67 | 5.73 | 5.73 | 7,823,400 |
| 29 Apr 2024 | 5.62 | 5.72 | 5.58 | 5.71 | 5.71 | 10,792,709 |
| 26 Apr 2024 | 5.62 | 5.63 | 5.56 | 5.62 | 5.62 | 12,184,625 |
| 26 Apr 2024 | 0.3 Dividend | |||||
| 25 Apr 2024 | 5.96 | 5.96 | 5.86 | 5.92 | 5.62 | 12,897,159 |
| 24 Apr 2024 | 5.86 | 6.16 | 5.85 | 6.00 | 5.70 | 14,810,752 |
| 23 Apr 2024 | 5.91 | 5.95 | 5.84 | 5.88 | 5.58 | 7,645,500 |
| 22 Apr 2024 | 6.07 | 6.18 | 5.91 | 5.92 | 5.62 | 11,788,612 |
| 19 Apr 2024 | 5.90 | 6.07 | 5.90 | 6.00 | 5.70 | 11,390,145 |
| 18 Apr 2024 | 5.90 | 5.95 | 5.85 | 5.87 | 5.57 | 8,400,153 |
| 17 Apr 2024 | 5.75 | 5.94 | 5.70 | 5.91 | 5.61 | 14,765,001 |
| 16 Apr 2024 | 5.86 | 5.89 | 5.66 | 5.67 | 5.38 | 16,152,900 |
| 15 Apr 2024 | 5.97 | 6.02 | 5.71 | 5.88 | 5.58 | 17,365,002 |
| 12 Apr 2024 | 5.97 | 6.05 | 5.94 | 5.96 | 5.66 | 8,807,500 |
| 11 Apr 2024 | 5.91 | 6.06 | 5.85 | 6.01 | 5.71 | 11,167,900 |
| 10 Apr 2024 | 5.94 | 5.99 | 5.86 | 5.91 | 5.61 | 8,397,700 |
| 09 Apr 2024 | 5.95 | 6.01 | 5.91 | 5.96 | 5.66 | 7,614,150 |
| 08 Apr 2024 | 6.00 | 6.06 | 5.88 | 5.91 | 5.61 | 10,440,850 |
| 03 Apr 2024 | 5.95 | 6.03 | 5.93 | 6.01 | 5.71 | 11,261,250 |
| 02 Apr 2024 | 5.83 | 5.95 | 5.81 | 5.94 | 5.64 | 10,624,717 |
| 01 Apr 2024 | 5.71 | 5.85 | 5.65 | 5.85 | 5.55 | 16,314,050 |
| 29 Mar 2024 | 5.50 | 5.60 | 5.50 | 5.63 | 5.34 | 6,923,350 |
| 28 Mar 2024 | 5.45 | 5.53 | 5.38 | 5.47 | 5.19 | 9,648,299 |
| 27 Mar 2024 | 5.50 | 5.60 | 5.43 | 5.44 | 5.16 | 11,421,600 |
| 26 Mar 2024 | 5.51 | 5.56 | 5.42 | 5.52 | 5.24 | 10,409,450 |
| 25 Mar 2024 | 5.58 | 5.63 | 5.48 | 5.48 | 5.20 | 12,722,505 |
| 22 Mar 2024 | 5.63 | 5.78 | 5.56 | 5.57 | 5.29 | 23,833,046 |
| 21 Mar 2024 | 5.48 | 5.54 | 5.42 | 5.50 | 5.22 | 6,988,706 |
| 20 Mar 2024 | 5.41 | 5.49 | 5.40 | 5.47 | 5.19 | 6,868,019 |
| 19 Mar 2024 | 5.42 | 5.49 | 5.38 | 5.41 | 5.14 | 8,359,967 |
| 18 Mar 2024 | 5.36 | 5.40 | 5.30 | 5.40 | 5.13 | 7,542,300 |
| 15 Mar 2024 | 5.24 | 5.30 | 5.18 | 5.30 | 5.03 | 5,920,801 |
| 14 Mar 2024 | 5.28 | 5.31 | 5.18 | 5.24 | 4.97 | 7,776,550 |
| 13 Mar 2024 | 5.30 | 5.31 | 5.24 | 5.27 | 5.00 | 6,185,900 |
| 12 Mar 2024 | 5.29 | 5.32 | 5.24 | 5.30 | 5.03 | 6,734,000 |
| 11 Mar 2024 | 5.20 | 5.27 | 5.18 | 5.27 | 5.00 | 6,711,984 |
| 08 Mar 2024 | 5.15 | 5.20 | 5.12 | 5.20 | 4.94 | 5,535,650 |
| 07 Mar 2024 | 5.18 | 5.25 | 5.12 | 5.14 | 4.88 | 6,455,550 |
| 06 Mar 2024 | 5.08 | 5.22 | 5.08 | 5.16 | 4.90 | 7,314,568 |
| 05 Mar 2024 | 5.19 | 5.19 | 5.09 | 5.11 | 4.85 | 7,950,665 |
| 04 Mar 2024 | 5.22 | 5.24 | 5.11 | 5.19 | 4.93 | 10,946,884 |
| 01 Mar 2024 | 5.28 | 5.38 | 5.15 | 5.24 | 4.97 | 17,148,390 |
| 29 Feb 2024 | 5.05 | 5.35 | 4.99 | 5.28 | 5.01 | 16,970,404 |
| 28 Feb 2024 | 5.30 | 5.46 | 5.00 | 5.01 | 4.76 | 16,170,105 |
| 27 Feb 2024 | 5.21 | 5.30 | 5.11 | 5.29 | 5.02 | 6,477,587 |
| 26 Feb 2024 | 5.15 | 5.29 | 5.11 | 5.18 | 4.92 | 9,590,200 |
| 23 Feb 2024 | 5.03 | 5.13 | 4.99 | 5.12 | 4.86 | 9,577,511 |
| 22 Feb 2024 | 5.01 | 5.07 | 4.95 | 5.03 | 4.78 | 6,559,250 |
| 21 Feb 2024 | 4.90 | 5.11 | 4.84 | 4.97 | 4.72 | 10,887,850 |
| 20 Feb 2024 | 4.98 | 4.98 | 4.84 | 4.92 | 4.67 | 9,718,478 |
| 19 Feb 2024 | 4.74 | 5.08 | 4.74 | 4.98 | 4.73 | 21,847,784 |
| 08 Feb 2024 | 4.31 | 4.70 | 4.23 | 4.66 | 4.42 | 21,733,457 |
| 07 Feb 2024 | 4.35 | 4.44 | 4.21 | 4.27 | 4.05 | 23,032,467 |
| 06 Feb 2024 | 4.27 | 4.54 | 4.00 | 4.34 | 4.12 | 23,931,326 |
| 05 Feb 2024 | 4.80 | 4.83 | 4.38 | 4.38 | 4.16 | 20,655,897 |
| 02 Feb 2024 | 5.12 | 5.22 | 4.72 | 4.87 | 4.62 | 13,240,905 |
| 01 Feb 2024 | 5.29 | 5.31 | 4.99 | 5.14 | 4.88 | 15,218,071 |
| 31 Jan 2024 | 5.55 | 5.55 | 5.26 | 5.29 | 5.02 | 11,515,192 |
| 30 Jan 2024 | 5.76 | 5.76 | 5.55 | 5.56 | 5.28 | 8,675,800 |
| 29 Jan 2024 | 5.88 | 5.91 | 5.74 | 5.77 | 5.48 | 12,341,100 |
| 26 Jan 2024 | 5.85 | 5.95 | 5.79 | 5.86 | 5.56 | 8,589,800 |
| 25 Jan 2024 | 5.58 | 5.84 | 5.52 | 5.83 | 5.53 | 9,307,856 |
| 24 Jan 2024 | 5.52 | 5.65 | 5.33 | 5.55 | 5.27 | 11,808,580 |
| 23 Jan 2024 | 5.60 | 5.62 | 5.31 | 5.51 | 5.23 | 14,182,686 |
| 22 Jan 2024 | 6.00 | 6.01 | 5.53 | 5.57 | 5.29 | 12,213,350 |
| 19 Jan 2024 | 6.09 | 6.10 | 6.00 | 6.02 | 5.71 | 5,858,300 |
| 18 Jan 2024 | 6.14 | 6.19 | 5.88 | 6.07 | 5.76 | 11,666,780 |
| 17 Jan 2024 | 6.25 | 6.31 | 6.16 | 6.18 | 5.87 | 5,852,920 |
| 16 Jan 2024 | 6.30 | 6.35 | 6.17 | 6.26 | 5.94 | 6,571,301 |
| 15 Jan 2024 | 6.25 | 6.30 | 6.20 | 6.27 | 5.95 | 5,995,031 |
| 12 Jan 2024 | 6.23 | 6.38 | 6.23 | 6.27 | 5.95 | 7,632,171 |
| 11 Jan 2024 | 6.16 | 6.28 | 6.12 | 6.25 | 5.93 | 8,048,900 |
| 10 Jan 2024 | 6.19 | 6.23 | 6.10 | 6.15 | 5.84 | 5,811,649 |
| 09 Jan 2024 | 6.21 | 6.22 | 6.14 | 6.19 | 5.88 | 6,754,605 |
| 08 Jan 2024 | 6.26 | 6.28 | 6.15 | 6.16 | 5.85 | 7,182,301 |
| 05 Jan 2024 | 6.41 | 6.44 | 6.24 | 6.27 | 5.95 | 10,962,258 |
| 04 Jan 2024 | 6.30 | 6.42 | 6.29 | 6.40 | 6.08 | 12,448,434 |
| 03 Jan 2024 | 6.29 | 6.33 | 6.22 | 6.31 | 5.99 | 10,591,005 |
| 02 Jan 2024 | 6.04 | 6.40 | 6.04 | 6.26 | 5.94 | 17,807,759 |
| 29 Dec 2023 | 6.03 | 6.09 | 5.97 | 6.06 | 5.75 | 6,059,500 |
| 28 Dec 2023 | 5.90 | 6.03 | 5.86 | 6.01 | 5.71 | 4,534,985 |
| 27 Dec 2023 | 5.86 | 5.93 | 5.82 | 5.89 | 5.59 | 4,431,301 |
| 26 Dec 2023 | 5.88 | 5.89 | 5.80 | 5.83 | 5.53 | 5,886,100 |
| 25 Dec 2023 | 5.94 | 5.94 | 5.79 | 5.86 | 5.56 | 7,238,623 |
| 22 Dec 2023 | 6.01 | 6.01 | 5.88 | 5.92 | 5.62 | 6,165,400 |
| 21 Dec 2023 | 5.95 | 6.01 | 5.84 | 5.98 | 5.68 | 5,281,959 |
| 20 Dec 2023 | 5.98 | 6.07 | 5.94 | 5.95 | 5.65 | 4,786,473 |
| 19 Dec 2023 | 5.98 | 6.00 | 5.90 | 5.97 | 5.67 | 4,547,300 |
| 18 Dec 2023 | 6.04 | 6.06 | 5.97 | 5.98 | 5.68 | 5,402,822 |
| 15 Dec 2023 | 6.09 | 6.11 | 6.03 | 6.05 | 5.74 | 3,533,850 |
| 14 Dec 2023 | 6.07 | 6.12 | 6.04 | 6.06 | 5.75 | 3,987,959 |
| 13 Dec 2023 | 6.04 | 6.09 | 6.00 | 6.03 | 5.72 | 3,716,100 |
| 12 Dec 2023 | 6.08 | 6.10 | 6.01 | 6.05 | 5.74 | 5,302,295 |
| 11 Dec 2023 | 6.02 | 6.09 | 5.93 | 6.06 | 5.75 | 7,771,393 |
| 08 Dec 2023 | 6.11 | 6.15 | 6.01 | 6.01 | 5.71 | 5,757,443 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.