Singapore markets closed
Straits Times Index
3,333.92 -9.43 (-0.28%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,216.21 +36.53 (+0.45%) Bitcoin USD
61,357.41 +415.73 (+0.68%) CMC Crypto 200
1,279.29 -4.54 (-0.35%)
Sinochem International Corporation (600500.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.5300 | 3.5600 | 3.4700 | 3.4900 | 3.4900 | 14,703,632 |
| 27 Jun 2024 | 3.6100 | 3.6200 | 3.5100 | 3.5300 | 3.5300 | 10,294,574 |
| 26 Jun 2024 | 3.5400 | 3.6300 | 3.4900 | 3.6200 | 3.6200 | 9,400,240 |
| 25 Jun 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5400 | 3.5400 | 10,912,042 |
| 24 Jun 2024 | 3.5800 | 3.6200 | 3.4700 | 3.5200 | 3.5200 | 14,826,926 |
| 21 Jun 2024 | 3.6300 | 3.7000 | 3.6200 | 3.6300 | 3.6300 | 8,747,850 |
| 20 Jun 2024 | 3.7100 | 3.7300 | 3.6300 | 3.6400 | 3.6400 | 9,043,497 |
| 19 Jun 2024 | 3.7200 | 3.7600 | 3.7000 | 3.7100 | 3.7100 | 8,098,300 |
| 18 Jun 2024 | 3.6800 | 3.7400 | 3.6600 | 3.7300 | 3.7300 | 9,116,895 |
| 17 Jun 2024 | 3.6700 | 3.7200 | 3.6500 | 3.6700 | 3.6700 | 9,205,956 |
| 14 Jun 2024 | 3.7100 | 3.7300 | 3.6500 | 3.7000 | 3.7000 | 12,326,865 |
| 13 Jun 2024 | 3.7800 | 3.7900 | 3.7000 | 3.7200 | 3.7200 | 12,314,000 |
| 12 Jun 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7700 | 3.7700 | 10,798,036 |
| 11 Jun 2024 | 3.8500 | 3.8500 | 3.7800 | 3.7900 | 3.7900 | 12,205,610 |
| 07 Jun 2024 | 3.7500 | 3.8700 | 3.7500 | 3.8600 | 3.8600 | 15,735,317 |
| 06 Jun 2024 | 3.8300 | 3.8500 | 3.7100 | 3.7400 | 3.7400 | 19,176,502 |
| 05 Jun 2024 | 3.8600 | 3.8700 | 3.8000 | 3.8100 | 3.8100 | 11,020,241 |
| 04 Jun 2024 | 3.8600 | 3.8800 | 3.8000 | 3.8700 | 3.8700 | 12,698,332 |
| 03 Jun 2024 | 3.9500 | 3.9600 | 3.8300 | 3.8600 | 3.8600 | 21,790,024 |
| 31 May 2024 | 3.9800 | 4.0100 | 3.9400 | 3.9500 | 3.9500 | 11,946,910 |
| 30 May 2024 | 3.9800 | 4.0500 | 3.9700 | 3.9700 | 3.9700 | 13,673,360 |
| 29 May 2024 | 3.9800 | 4.0300 | 3.9500 | 3.9800 | 3.9800 | 14,536,568 |
| 28 May 2024 | 4.0600 | 4.0600 | 3.9800 | 3.9900 | 3.9900 | 16,295,520 |
| 27 May 2024 | 4.0400 | 4.0900 | 3.9900 | 4.0600 | 4.0600 | 16,195,645 |
| 24 May 2024 | 4.0700 | 4.1100 | 4.0400 | 4.0400 | 4.0400 | 10,256,000 |
| 23 May 2024 | 4.1900 | 4.2000 | 4.0500 | 4.0600 | 4.0600 | 23,260,786 |
| 22 May 2024 | 4.2300 | 4.2800 | 4.1800 | 4.1900 | 4.1900 | 14,175,785 |
| 21 May 2024 | 4.2900 | 4.3100 | 4.2200 | 4.2300 | 4.2300 | 13,805,299 |
| 20 May 2024 | 4.2800 | 4.3500 | 4.2700 | 4.2900 | 4.2900 | 16,859,896 |
| 17 May 2024 | 4.2100 | 4.2800 | 4.1800 | 4.2800 | 4.2800 | 17,003,236 |
| 16 May 2024 | 4.2200 | 4.2700 | 4.1800 | 4.2000 | 4.2000 | 13,480,773 |
| 15 May 2024 | 4.2200 | 4.2900 | 4.2100 | 4.2200 | 4.2200 | 11,529,260 |
| 14 May 2024 | 4.2600 | 4.3200 | 4.2400 | 4.2500 | 4.2500 | 15,097,131 |
| 13 May 2024 | 4.2600 | 4.3100 | 4.2300 | 4.2700 | 4.2700 | 16,624,400 |
| 10 May 2024 | 4.3400 | 4.3600 | 4.2700 | 4.3100 | 4.3100 | 14,627,370 |
| 09 May 2024 | 4.3000 | 4.3800 | 4.2800 | 4.3300 | 4.3300 | 16,516,949 |
| 08 May 2024 | 4.3500 | 4.3800 | 4.2700 | 4.2900 | 4.2900 | 20,382,806 |
| 07 May 2024 | 4.3100 | 4.3600 | 4.2800 | 4.3500 | 4.3500 | 27,729,525 |
| 06 May 2024 | 4.1500 | 4.3000 | 4.1500 | 4.2800 | 4.2800 | 36,533,841 |
| 30 Apr 2024 | 4.2000 | 4.2300 | 4.0300 | 4.1100 | 4.1100 | 32,992,050 |
| 29 Apr 2024 | 4.1300 | 4.2700 | 4.1300 | 4.2600 | 4.2600 | 25,291,123 |
| 26 Apr 2024 | 3.9800 | 4.1300 | 3.9800 | 4.1200 | 4.1200 | 20,274,239 |
| 25 Apr 2024 | 3.9000 | 4.0500 | 3.8800 | 3.9900 | 3.9900 | 19,021,162 |
| 24 Apr 2024 | 3.9400 | 3.9600 | 3.8600 | 3.9200 | 3.9200 | 18,834,750 |
| 23 Apr 2024 | 4.1200 | 4.1400 | 3.9100 | 3.9300 | 3.9300 | 36,888,160 |
| 22 Apr 2024 | 4.1800 | 4.2700 | 4.1100 | 4.1200 | 4.1200 | 24,336,608 |
| 19 Apr 2024 | 4.1400 | 4.2800 | 4.1100 | 4.2000 | 4.2000 | 23,124,526 |
| 18 Apr 2024 | 4.1300 | 4.2000 | 4.0900 | 4.1500 | 4.1500 | 18,287,085 |
| 17 Apr 2024 | 4.0700 | 4.1600 | 4.0500 | 4.1400 | 4.1400 | 20,944,367 |
| 16 Apr 2024 | 4.1700 | 4.1800 | 4.0400 | 4.0500 | 4.0500 | 26,137,630 |
| 15 Apr 2024 | 4.1600 | 4.2500 | 4.0400 | 4.1700 | 4.1700 | 23,993,114 |
| 12 Apr 2024 | 4.2200 | 4.2300 | 4.1400 | 4.1600 | 4.1600 | 16,124,656 |
| 11 Apr 2024 | 4.1900 | 4.2800 | 4.1500 | 4.2100 | 4.2100 | 15,921,826 |
| 10 Apr 2024 | 4.2600 | 4.2600 | 4.1600 | 4.2000 | 4.2000 | 15,478,751 |
| 09 Apr 2024 | 4.2100 | 4.2700 | 4.2000 | 4.2600 | 4.2600 | 15,282,439 |
| 08 Apr 2024 | 4.2700 | 4.3400 | 4.2000 | 4.2100 | 4.2100 | 19,182,851 |
| 03 Apr 2024 | 4.2700 | 4.3300 | 4.2200 | 4.2700 | 4.2700 | 17,076,768 |
| 02 Apr 2024 | 4.1700 | 4.2800 | 4.1600 | 4.2800 | 4.2800 | 25,284,389 |
| 01 Apr 2024 | 4.0700 | 4.2300 | 4.0700 | 4.1700 | 4.1700 | 19,345,051 |
| 29 Mar 2024 | 4.0100 | 4.0200 | 3.9800 | 4.0500 | 4.0500 | 6,974,300 |
| 28 Mar 2024 | 4.0000 | 4.0600 | 3.9900 | 4.0000 | 4.0000 | 17,086,239 |
| 27 Mar 2024 | 4.1000 | 4.1200 | 4.0000 | 4.0000 | 4.0000 | 14,613,010 |
| 26 Mar 2024 | 4.1000 | 4.1300 | 4.0400 | 4.1100 | 4.1100 | 17,015,490 |
| 25 Mar 2024 | 4.1800 | 4.2200 | 4.1000 | 4.1100 | 4.1100 | 19,274,590 |
| 22 Mar 2024 | 4.3000 | 4.3200 | 4.1900 | 4.2100 | 4.2100 | 18,970,673 |
| 21 Mar 2024 | 4.3300 | 4.3600 | 4.2600 | 4.2900 | 4.2900 | 16,763,530 |
| 20 Mar 2024 | 4.3000 | 4.3300 | 4.2700 | 4.3100 | 4.3100 | 16,594,370 |
| 19 Mar 2024 | 4.4600 | 4.4700 | 4.3000 | 4.3100 | 4.3100 | 31,228,591 |
| 18 Mar 2024 | 4.4500 | 4.5700 | 4.4100 | 4.4500 | 4.4500 | 39,830,895 |
| 15 Mar 2024 | 4.3400 | 4.4300 | 4.2800 | 4.4000 | 4.4000 | 35,386,363 |
| 14 Mar 2024 | 4.4100 | 4.5300 | 4.2800 | 4.3200 | 4.3200 | 54,356,382 |
| 13 Mar 2024 | 4.1200 | 4.5300 | 4.0800 | 4.4300 | 4.4300 | 78,847,613 |
| 12 Mar 2024 | 4.1300 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 18,891,081 |
| 11 Mar 2024 | 4.0900 | 4.1400 | 4.0600 | 4.1400 | 4.1400 | 14,625,225 |
| 08 Mar 2024 | 4.1000 | 4.1200 | 4.0600 | 4.1000 | 4.1000 | 12,449,286 |
| 07 Mar 2024 | 4.1200 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 18,681,070 |
| 06 Mar 2024 | 4.1000 | 4.1500 | 4.0500 | 4.1000 | 4.1000 | 13,871,270 |
| 05 Mar 2024 | 4.1400 | 4.1500 | 4.0800 | 4.1000 | 4.1000 | 17,426,510 |
| 04 Mar 2024 | 4.2200 | 4.2300 | 4.1100 | 4.1400 | 4.1400 | 19,224,751 |
| 01 Mar 2024 | 4.1700 | 4.2300 | 4.1500 | 4.2100 | 4.2100 | 19,006,672 |
| 29 Feb 2024 | 4.1000 | 4.1900 | 4.0900 | 4.1800 | 4.1800 | 25,722,600 |
| 28 Feb 2024 | 4.1300 | 4.2400 | 4.1000 | 4.1000 | 4.1000 | 37,471,858 |
| 27 Feb 2024 | 4.1000 | 4.1300 | 4.0700 | 4.1300 | 4.1300 | 22,631,504 |
| 26 Feb 2024 | 4.0900 | 4.1500 | 4.0700 | 4.0900 | 4.0900 | 21,452,233 |
| 23 Feb 2024 | 4.1400 | 4.1500 | 4.0500 | 4.1100 | 4.1100 | 23,281,780 |
| 22 Feb 2024 | 4.1100 | 4.1900 | 4.1000 | 4.1400 | 4.1400 | 18,450,116 |
| 21 Feb 2024 | 4.0400 | 4.2600 | 4.0000 | 4.1400 | 4.1400 | 31,130,356 |
| 20 Feb 2024 | 4.0900 | 4.0900 | 4.0100 | 4.0500 | 4.0500 | 21,727,116 |
| 19 Feb 2024 | 4.2700 | 4.2800 | 4.0100 | 4.1000 | 4.1000 | 46,790,157 |
| 08 Feb 2024 | 4.2200 | 4.4900 | 4.1500 | 4.2700 | 4.2700 | 58,190,618 |
| 07 Feb 2024 | 3.7600 | 4.1400 | 3.7600 | 4.1400 | 4.1400 | 53,723,106 |
| 06 Feb 2024 | 3.4300 | 3.7700 | 3.3600 | 3.7600 | 3.7600 | 33,650,109 |
| 05 Feb 2024 | 3.6400 | 3.6500 | 3.3400 | 3.4700 | 3.4700 | 35,858,356 |
| 02 Feb 2024 | 3.8600 | 3.9100 | 3.5500 | 3.6900 | 3.6900 | 33,520,417 |
| 01 Feb 2024 | 3.9300 | 3.9800 | 3.8500 | 3.8600 | 3.8600 | 18,422,931 |
| 31 Jan 2024 | 4.0500 | 4.1000 | 3.9200 | 3.9500 | 3.9500 | 19,419,500 |
| 30 Jan 2024 | 4.2000 | 4.2000 | 4.0700 | 4.0900 | 4.0900 | 21,120,887 |
| 29 Jan 2024 | 4.2900 | 4.3800 | 4.2100 | 4.2200 | 4.2200 | 25,727,965 |
| 26 Jan 2024 | 4.2500 | 4.3400 | 4.2100 | 4.3000 | 4.3000 | 24,669,640 |
| 25 Jan 2024 | 4.0000 | 4.2500 | 3.9800 | 4.2500 | 4.2500 | 31,531,008 |
| *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.