Shanxi Yongdong Chemistry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.120 | 6.190 | 6.010 | 6.180 | 5.859 | 6,394,671 |
| 2024-04-25 | 5.910 | 6.200 | 5.910 | 6.130 | 5.812 | 7,108,252 |
| 2024-04-24 | 5.860 | 5.970 | 5.810 | 5.950 | 5.641 | 3,193,300 |
| 2024-04-23 | 5.790 | 5.880 | 5.770 | 5.850 | 5.547 | 3,732,837 |
| 2024-04-22 | 6.010 | 6.020 | 5.730 | 5.790 | 5.490 | 5,661,800 |
| 2024-04-19 | 5.880 | 6.160 | 5.770 | 6.010 | 5.698 | 7,234,775 |
| 2024-04-18 | 5.980 | 6.070 | 5.870 | 5.890 | 5.584 | 6,222,300 |
| 2024-04-17 | 5.630 | 6.030 | 5.630 | 6.000 | 5.689 | 8,970,602 |
| 2024-04-16 | 6.020 | 6.020 | 5.470 | 5.490 | 5.205 | 13,170,050 |
| 2024-04-15 | 6.450 | 6.500 | 5.880 | 6.060 | 5.746 | 13,580,320 |
| 2024-04-12 | 6.530 | 6.710 | 6.410 | 6.520 | 6.182 | 9,609,000 |
| 2024-04-11 | 6.510 | 6.650 | 6.360 | 6.520 | 6.182 | 11,823,180 |
| 2024-04-10 | 6.900 | 6.910 | 6.510 | 6.700 | 6.352 | 23,772,000 |
| 2024-04-09 | 6.640 | 7.270 | 6.640 | 6.930 | 6.570 | 28,680,000 |
| 2024-04-08 | 6.890 | 7.050 | 6.580 | 6.610 | 6.267 | 12,245,970 |
| 2024-04-03 | 7.260 | 7.270 | 6.800 | 6.810 | 6.457 | 18,152,160 |
| 2024-04-02 | 6.510 | 7.140 | 6.500 | 7.140 | 6.770 | 11,316,970 |
| 2024-04-01 | 6.360 | 6.500 | 6.340 | 6.490 | 6.153 | 4,333,523 |
| 2024-03-29 | 6.230 | 6.360 | 6.230 | 6.350 | 6.021 | 3,493,013 |
| 2024-03-28 | 6.100 | 6.310 | 6.090 | 6.250 | 5.926 | 3,680,525 |
| 2024-03-27 | 6.280 | 6.310 | 6.070 | 6.110 | 5.793 | 2,958,975 |
| 2024-03-26 | 6.200 | 6.310 | 6.110 | 6.260 | 5.935 | 3,009,025 |
| 2024-03-25 | 6.310 | 6.430 | 6.200 | 6.230 | 5.907 | 4,528,028 |
| 2024-03-22 | 6.440 | 6.460 | 6.260 | 6.320 | 5.992 | 4,445,315 |
| 2024-03-21 | 6.480 | 6.510 | 6.350 | 6.450 | 6.115 | 3,836,603 |
| 2024-03-20 | 6.380 | 6.490 | 6.330 | 6.460 | 6.125 | 5,289,257 |
| 2024-03-19 | 6.310 | 6.440 | 6.300 | 6.340 | 6.011 | 3,646,000 |
| 2024-03-18 | 6.210 | 6.340 | 6.200 | 6.340 | 6.011 | 4,259,628 |
| 2024-03-15 | 6.060 | 6.190 | 6.010 | 6.190 | 5.869 | 4,809,910 |
| 2024-03-14 | 6.080 | 6.130 | 5.970 | 6.060 | 5.746 | 3,757,473 |
| 2024-03-13 | 6.060 | 6.120 | 6.000 | 6.070 | 5.755 | 4,509,100 |
| 2024-03-12 | 5.990 | 6.070 | 5.900 | 6.060 | 5.746 | 4,706,947 |
| 2024-03-11 | 5.840 | 5.980 | 5.810 | 5.980 | 5.670 | 4,284,495 |
| 2024-03-08 | 5.780 | 5.870 | 5.730 | 5.840 | 5.537 | 2,797,200 |
| 2024-03-07 | 5.790 | 5.900 | 5.730 | 5.800 | 5.499 | 5,017,200 |
| 2024-03-06 | 5.690 | 5.790 | 5.640 | 5.730 | 5.433 | 3,613,375 |
| 2024-03-05 | 5.770 | 5.770 | 5.610 | 5.640 | 5.347 | 4,572,772 |
| 2024-03-04 | 5.870 | 5.920 | 5.680 | 5.810 | 5.509 | 4,849,700 |
| 2024-03-01 | 5.890 | 5.950 | 5.780 | 5.870 | 5.565 | 6,408,087 |
| 2024-02-29 | 5.650 | 5.880 | 5.520 | 5.880 | 5.575 | 9,352,506 |
| 2024-02-28 | 6.320 | 6.420 | 5.690 | 5.690 | 5.395 | 10,602,700 |
| 2024-02-27 | 6.210 | 6.330 | 6.200 | 6.320 | 5.992 | 5,176,489 |
| 2024-02-26 | 6.270 | 6.380 | 6.200 | 6.250 | 5.926 | 6,194,300 |
| 2024-02-23 | 5.930 | 6.250 | 5.930 | 6.240 | 5.916 | 6,913,047 |
| 2024-02-22 | 5.640 | 5.930 | 5.640 | 5.930 | 5.622 | 5,813,960 |
| 2024-02-21 | 5.490 | 5.860 | 5.430 | 5.680 | 5.385 | 7,102,355 |
| 2024-02-20 | 5.450 | 5.550 | 5.320 | 5.500 | 5.215 | 7,091,443 |
| 2024-02-19 | 5.500 | 5.720 | 5.320 | 5.450 | 5.167 | 12,081,810 |
| 2024-02-08 | 4.850 | 5.340 | 4.760 | 5.340 | 5.063 | 14,060,650 |
| 2024-02-07 | 4.840 | 4.870 | 4.530 | 4.850 | 4.598 | 20,061,600 |
| 2024-02-06 | 4.710 | 4.990 | 4.670 | 4.760 | 4.513 | 17,317,221 |
| 2024-02-05 | 5.650 | 5.790 | 5.190 | 5.190 | 4.921 | 8,779,400 |
| 2024-02-02 | 6.230 | 6.420 | 5.570 | 5.770 | 5.471 | 8,596,900 |
| 2024-02-01 | 6.160 | 6.380 | 5.950 | 6.120 | 5.802 | 10,306,840 |
| 2024-01-31 | 6.710 | 6.710 | 6.250 | 6.290 | 5.964 | 11,130,480 |
| 2024-01-30 | 6.890 | 7.010 | 6.750 | 6.780 | 6.428 | 4,251,900 |
| 2024-01-29 | 7.380 | 7.380 | 6.970 | 7.040 | 6.675 | 4,211,700 |
| 2024-01-26 | 7.350 | 7.580 | 7.260 | 7.400 | 7.016 | 4,339,601 |
| 2024-01-25 | 7.160 | 7.340 | 7.010 | 7.320 | 6.940 | 5,398,150 |
| 2024-01-24 | 7.100 | 7.200 | 6.830 | 7.070 | 6.703 | 5,581,150 |
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.