Shanxi Yongdong Chemistry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.100	7.270	6.910	7.100	6.732	7,306,337
2024-01-22	7.690	7.720	7.160	7.190	6.817	6,147,200
2024-01-19	7.700	7.830	7.570	7.640	7.244	4,706,000
2024-01-18	7.790	7.890	7.490	7.720	7.319	6,194,300
2024-01-17	8.090	8.100	7.840	7.860	7.452	3,147,400
2024-01-16	8.080	8.170	7.920	8.050	7.632	3,100,966
2024-01-15	8.170	8.170	8.050	8.090	7.670	3,230,350
2024-01-12	8.240	8.280	8.130	8.140	7.718	2,918,400
2024-01-11	8.020	8.220	8.020	8.190	7.765	3,149,200
2024-01-10	8.080	8.160	7.950	8.040	7.623	4,085,600
2024-01-09	8.080	8.170	8.000	8.080	7.661	3,897,150
2024-01-08	8.200	8.230	8.050	8.070	7.651	3,183,225
2024-01-05	8.360	8.380	8.130	8.200	7.775	4,177,400
2024-01-04	8.500	8.500	8.270	8.350	7.917	4,101,826
2024-01-03	8.400	8.430	8.300	8.410	7.974	4,805,000
2024-01-02	8.300	8.470	8.290	8.430	7.993	5,238,400
2023-12-29	8.220	8.270	8.150	8.250	7.822	3,032,026
2023-12-28	7.980	8.230	7.970	8.220	7.794	4,186,019
2023-12-27	7.940	8.010	7.830	7.990	7.575	2,583,148
2023-12-26	7.980	8.060	7.900	7.930	7.519	3,416,548
2023-12-25	7.930	8.050	7.850	7.980	7.566	3,824,937
2023-12-22	8.130	8.150	7.940	7.990	7.575	3,297,300
2023-12-21	8.010	8.130	7.880	8.120	7.699	3,396,330
2023-12-20	8.080	8.170	8.020	8.030	7.613	2,583,713
2023-12-19	7.980	8.140	7.910	8.120	7.699	3,239,449
2023-12-18	8.190	8.190	7.960	7.970	7.557	2,553,764
2023-12-15	8.090	8.150	8.040	8.060	7.642	2,250,000
2023-12-14	8.090	8.190	8.070	8.090	7.670	2,050,349
2023-12-13	8.080	8.180	8.020	8.090	7.670	3,426,200
2023-12-12	8.130	8.150	7.940	8.080	7.661	4,323,315
2023-12-11	8.020	8.190	7.900	8.050	7.632	5,818,630
2023-12-08	8.200	8.220	8.010	8.020	7.604	4,332,375
2023-12-07	8.290	8.300	8.140	8.200	7.775	3,925,500
2023-12-06	8.120	8.310	8.100	8.260	7.831	3,747,875
2023-12-05	8.210	8.250	8.130	8.150	7.727	3,417,000
2023-12-04	8.250	8.350	8.150	8.190	7.765	3,959,475
2023-12-01	8.140	8.270	8.110	8.240	7.812	4,755,737
2023-11-30	8.220	8.230	8.040	8.170	7.746	3,782,657
2023-11-29	8.210	8.300	8.200	8.230	7.803	2,927,926
2023-11-28	8.110	8.230	8.050	8.210	7.784	4,059,198
2023-11-27	8.110	8.210	8.070	8.120	7.699	4,458,588
2023-11-24	8.240	8.240	8.090	8.140	7.718	2,912,298
2023-11-23	8.180	8.220	8.120	8.220	7.794	2,340,276
2023-11-22	8.180	8.260	8.160	8.160	7.737	3,267,875
2023-11-21	8.250	8.270	8.170	8.200	7.775	4,029,784
2023-11-20	8.110	8.250	8.070	8.250	7.822	4,667,900
2023-11-17	7.980	8.100	7.980	8.090	7.670	2,664,390
2023-11-16	8.000	8.120	7.930	8.020	7.604	3,527,990
2023-11-15	7.990	8.030	7.910	7.980	7.566	3,213,237
2023-11-14	7.990	7.990	7.850	7.960	7.547	3,915,404
2023-11-13	7.860	7.990	7.830	7.990	7.575	6,343,530
2023-11-10	7.760	7.890	7.700	7.860	7.452	3,949,866
2023-11-09	7.800	7.890	7.800	7.800	7.395	3,759,346
2023-11-08	7.880	7.910	7.760	7.840	7.433	3,624,740
2023-11-07	7.820	7.940	7.770	7.880	7.471	5,134,594
2023-11-06	7.970	7.990	7.720	7.830	7.424	6,160,600
2023-11-03	7.770	8.000	7.770	7.810	7.405	6,317,976
2023-11-02	7.860	8.010	7.740	7.760	7.357	9,787,861
2023-11-01	7.680	7.960	7.660	7.850	7.443	14,792,200
2023-10-31	7.850	7.850	7.530	7.600	7.206	24,697,461

← NewerPage 12 of 21 · 1,212 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.