Shanxi Yongdong Chemistry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.530 | 5.610 | 5.470 | 5.560 | 5.399 | 2,604,700 |
| 2024-07-24 | 5.580 | 5.620 | 5.510 | 5.540 | 5.379 | 2,804,069 |
| 2024-07-23 | 5.660 | 5.750 | 5.600 | 5.600 | 5.438 | 3,331,300 |
| 2024-07-22 | 5.680 | 5.700 | 5.610 | 5.690 | 5.525 | 2,653,485 |
| 2024-07-19 | 5.730 | 5.730 | 5.620 | 5.680 | 5.515 | 3,513,215 |
| 2024-07-18 | 5.650 | 5.740 | 5.510 | 5.740 | 5.574 | 4,824,088 |
| 2024-07-17 | 5.780 | 5.830 | 5.640 | 5.680 | 5.515 | 5,743,182 |
| 2024-07-16 | 5.840 | 5.900 | 5.750 | 5.830 | 5.661 | 4,792,872 |
| 2024-07-15 | 6.100 | 6.110 | 5.880 | 5.920 | 5.748 | 5,823,497 |
| 2024-07-12 | 6.130 | 6.200 | 6.090 | 6.120 | 5.943 | 5,370,981 |
| 2024-07-11 | 6.080 | 6.190 | 6.070 | 6.150 | 5.972 | 9,766,175 |
| 2024-07-10 | 6.110 | 6.290 | 6.010 | 6.030 | 5.855 | 13,538,710 |
| 2024-07-09 | 5.880 | 6.140 | 5.730 | 6.020 | 5.846 | 11,236,030 |
| 2024-07-08 | 5.910 | 5.910 | 5.680 | 5.710 | 5.545 | 2,402,025 |
| 2024-07-05 | 5.800 | 5.910 | 5.700 | 5.890 | 5.719 | 2,122,725 |
| 2024-07-04 | 5.990 | 6.010 | 5.790 | 5.800 | 5.632 | 3,153,500 |
| 2024-07-03 | 6.000 | 6.060 | 5.930 | 5.970 | 5.797 | 2,616,900 |
| 2024-07-02 | 6.000 | 6.080 | 5.950 | 6.000 | 5.826 | 2,018,925 |
| 2024-07-01 | 5.800 | 6.040 | 5.770 | 6.020 | 5.846 | 3,369,169 |
| 2024-06-28 | 5.840 | 5.890 | 5.750 | 5.810 | 5.642 | 3,138,802 |
| 2024-06-27 | 5.890 | 5.950 | 5.800 | 5.800 | 5.632 | 3,046,600 |
| 2024-06-26 | 5.740 | 5.910 | 5.610 | 5.870 | 5.700 | 3,487,639 |
| 2024-06-25 | 5.710 | 5.870 | 5.690 | 5.810 | 5.509 | 3,834,937 |
| 2024-06-24 | 5.880 | 5.900 | 5.620 | 5.730 | 5.433 | 4,029,300 |
| 2024-06-21 | 5.880 | 5.950 | 5.840 | 5.920 | 5.613 | 2,429,712 |
| 2024-06-20 | 6.010 | 6.080 | 5.870 | 5.890 | 5.584 | 2,405,000 |
| 2024-06-19 | 6.040 | 6.100 | 5.990 | 6.040 | 5.727 | 1,884,850 |
| 2024-06-18 | 5.950 | 6.060 | 5.940 | 6.030 | 5.717 | 1,758,900 |
| 2024-06-17 | 6.050 | 6.070 | 5.930 | 5.960 | 5.651 | 2,622,200 |
| 2024-06-14 | 6.100 | 6.140 | 6.020 | 6.070 | 5.755 | 2,002,100 |
| 2024-06-13 | 6.230 | 6.280 | 6.090 | 6.110 | 5.793 | 2,615,700 |
| 2024-06-12 | 6.100 | 6.250 | 6.080 | 6.230 | 5.907 | 3,243,100 |
| 2024-06-11 | 6.010 | 6.110 | 5.920 | 6.070 | 5.755 | 3,737,211 |
| 2024-06-07 | 5.810 | 6.060 | 5.800 | 6.050 | 5.736 | 4,866,975 |
| 2024-06-06 | 6.100 | 6.120 | 5.650 | 5.760 | 5.461 | 5,424,775 |
| 2024-06-05 | 6.220 | 6.220 | 6.050 | 6.060 | 5.746 | 3,580,300 |
| 2024-06-04 | 6.300 | 6.300 | 6.130 | 6.220 | 5.897 | 5,244,000 |
| 2024-06-03 | 6.550 | 6.550 | 6.240 | 6.300 | 5.973 | 3,967,215 |
| 2024-05-31 | 6.530 | 6.590 | 6.470 | 6.550 | 6.210 | 2,878,166 |
| 2024-05-30 | 6.600 | 6.690 | 6.500 | 6.550 | 6.210 | 3,281,075 |
| 2024-05-29 | 6.510 | 6.670 | 6.450 | 6.600 | 6.258 | 3,426,019 |
| 2024-05-28 | 6.650 | 6.670 | 6.500 | 6.510 | 6.172 | 2,899,900 |
| 2024-05-27 | 6.540 | 6.650 | 6.500 | 6.640 | 6.296 | 4,105,890 |
| 2024-05-24 | 6.530 | 6.690 | 6.440 | 6.580 | 6.239 | 7,639,807 |
| 2024-05-23 | 6.730 | 7.100 | 6.630 | 6.680 | 6.333 | 9,665,250 |
| 2024-05-22 | 6.740 | 6.840 | 6.700 | 6.760 | 6.409 | 2,861,400 |
| 2024-05-21 | 6.780 | 6.870 | 6.700 | 6.750 | 6.400 | 2,991,637 |
| 2024-05-20 | 6.830 | 6.930 | 6.770 | 6.850 | 6.495 | 3,737,500 |
| 2024-05-17 | 6.820 | 6.870 | 6.730 | 6.870 | 6.514 | 3,811,900 |
| 2024-05-16 | 6.740 | 6.880 | 6.740 | 6.780 | 6.428 | 4,689,400 |
| 2024-05-15 | 6.700 | 7.000 | 6.620 | 6.790 | 6.438 | 7,458,959 |
| 2024-05-14 | 6.790 | 6.820 | 6.680 | 6.700 | 6.352 | 3,574,950 |
| 2024-05-13 | 6.810 | 6.810 | 6.580 | 6.680 | 6.333 | 4,518,507 |
| 2024-05-10 | 6.890 | 6.910 | 6.750 | 6.810 | 6.457 | 5,390,025 |
| 2024-05-09 | 6.850 | 7.000 | 6.780 | 6.870 | 6.514 | 5,829,800 |
| 2024-05-08 | 6.900 | 7.020 | 6.750 | 6.820 | 6.466 | 5,560,499 |
| 2024-05-07 | 6.820 | 6.990 | 6.710 | 6.980 | 6.618 | 9,348,957 |
| 2024-05-06 | 6.670 | 7.080 | 6.530 | 6.820 | 6.466 | 10,358,260 |
| 2024-04-30 | 6.510 | 6.590 | 6.410 | 6.490 | 6.153 | 6,729,904 |
| 2024-04-29 | 6.290 | 6.550 | 6.210 | 6.510 | 6.172 | 8,025,381 |
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.