Shanxi Yongdong Chemistry Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.430	6.580	6.430	6.470	6.470	3,230,100
2026-10-19	6.540	6.550	6.360	6.480	6.480	4,612,700
2026-10-16	6.580	6.700	6.520	6.580	6.580	4,938,038
2026-10-15	6.660	6.660	6.460	6.500	6.500	4,829,019
2026-10-14	6.740	6.770	6.640	6.650	6.650	5,786,600
2026-10-13	6.580	6.750	6.530	6.740	6.740	4,914,588
2026-10-12	6.800	6.840	6.640	6.640	6.640	5,433,300
2026-10-09	6.800	6.830	6.670	6.800	6.800	6,837,100
2026-10-08	6.750	6.870	6.700	6.840	6.840	5,357,100
2026-09-30	6.720	6.760	6.650	6.740	6.740	5,433,226
2026-09-29	6.710	6.770	6.660	6.680	6.680	4,576,025
2026-09-28	6.780	6.820	6.670	6.710	6.710	5,476,816
2026-09-24	6.700	6.850	6.690	6.820	6.820	7,380,637
2026-09-23	6.780	6.780	6.700	6.710	6.710	4,716,823
2026-09-22	6.880	6.880	6.740	6.790	6.790	8,045,895
2026-09-21	6.690	6.900	6.680	6.870	6.870	8,939,415
2026-09-18	6.680	6.840	6.670	6.720	6.720	12,231,378
2026-09-17	6.750	6.840	6.570	6.670	6.670	20,097,348
2026-09-16	6.880	7.220	6.650	6.780	6.780	24,835,688
2026-09-15	6.750	6.950	6.540	6.570	6.570	16,441,145
2026-09-14	6.770	6.990	6.630	6.820	6.820	14,239,874
2026-09-11	6.870	6.990	6.660	6.740	6.740	6,050,800
2026-09-10	6.980	7.080	6.880	6.900	6.900	5,458,800
2026-09-09	6.880	7.200	6.880	7.040	7.040	9,206,539
2026-09-08	6.790	6.910	6.760	6.890	6.890	3,936,179
2026-09-07	6.710	6.850	6.710	6.790	6.790	4,498,200
2026-09-04	6.830	6.840	6.690	6.730	6.730	2,796,388
2026-09-03	6.880	6.920	6.740	6.750	6.750	2,812,300
2026-09-02	6.810	6.910	6.800	6.870	6.870	3,850,864
2026-09-01	6.840	6.930	6.830	6.880	6.880	4,842,889
2026-08-31	6.700	6.990	6.680	6.910	6.910	11,993,929
2026-08-28	6.660	6.730	6.620	6.700	6.700	4,927,500
2026-08-27	6.670	6.720	6.590	6.640	6.640	6,944,700
2026-08-26	6.870	7.030	6.610	6.650	6.650	11,060,376
2026-08-25	6.750	6.950	6.730	6.930	6.930	9,002,088
2026-08-24	6.670	6.820	6.570	6.820	6.820	5,981,958
2026-08-21	6.650	6.680	6.540	6.670	6.670	4,643,262
2026-08-20	6.640	6.700	6.570	6.640	6.640	3,538,325
2026-08-19	6.600	6.690	6.520	6.630	6.630	6,174,569
2026-08-18	6.420	6.690	6.400	6.660	6.660	9,662,233
2026-08-17	6.340	6.450	6.240	6.430	6.430	5,722,350
2026-08-14	6.200	6.320	6.200	6.270	6.270	2,317,400
2026-08-13	6.290	6.290	6.220	6.230	6.230	2,717,700
2026-08-12	6.210	6.300	6.210	6.290	6.290	1,988,217
2026-08-11	6.250	6.310	6.190	6.230	6.230	2,318,400
2026-08-10	6.120	6.310	6.110	6.290	6.290	3,945,115
2026-08-07	6.170	6.220	6.050	6.130	6.130	2,958,600
2026-08-06	6.110	6.220	6.030	6.200	6.200	3,727,839
2026-08-05	6.120	6.170	6.060	6.110	6.110	2,504,240
2026-08-04	6.130	6.190	6.070	6.110	6.110	4,001,966
2026-08-03	5.990	6.140	5.980	6.120	6.120	3,585,300
2026-07-31	6.030	6.080	5.940	6.000	6.000	3,557,137
2026-07-30	6.030	6.120	5.950	6.020	6.020	2,815,400
2026-07-29	5.980	6.050	5.940	6.020	6.020	2,761,400
2026-07-28	5.900	6.020	5.860	5.970	5.970	2,691,700
2026-07-27	5.760	5.910	5.750	5.910	5.910	2,985,900
2026-07-24	5.820	5.850	5.680	5.800	5.800	3,079,938
2026-07-23	5.720	5.850	5.710	5.830	5.830	2,894,353
2026-07-22	5.810	5.880	5.690	5.720	5.720	2,824,700
2026-07-21	5.810	5.860	5.600	5.820	5.820	5,261,453

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0460 CNY
2025-06-17	0.1500 CNY
2024-06-26	0.1370 CNY
2023-06-21	0.0160 CNY
2022-06-06	0.2120 CNY
2021-06-02	0.0850 CNY
2020-06-23	0.0400 CNY
2019-06-14	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.