Shanxi Yongdong Chemistry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.270	7.720	7.250	7.720	7.319	14,969,430
2023-10-27	6.850	7.020	6.810	7.020	6.656	2,686,800
2023-10-26	6.860	6.870	6.730	6.850	6.495	2,319,755
2023-10-25	6.810	6.860	6.750	6.830	6.476	2,543,967
2023-10-24	6.450	6.810	6.450	6.760	6.409	3,999,252
2023-10-23	6.640	6.740	6.320	6.450	6.115	3,777,431
2023-10-20	6.640	6.770	6.580	6.640	6.296	2,469,668
2023-10-19	6.630	6.780	6.580	6.610	6.267	2,615,890
2023-10-18	6.770	6.830	6.630	6.630	6.286	2,312,500
2023-10-17	6.750	6.850	6.740	6.770	6.419	1,590,607
2023-10-16	6.810	6.870	6.720	6.750	6.400	2,604,300
2023-10-13	6.950	6.970	6.800	6.800	6.447	3,350,200
2023-10-12	6.900	6.990	6.860	6.950	6.589	1,975,915
2023-10-11	6.920	6.950	6.850	6.880	6.523	1,857,600
2023-10-10	6.930	6.970	6.870	6.910	6.552	1,908,050
2023-10-09	7.140	7.140	6.920	6.930	6.570	3,438,900
2023-09-28	7.050	7.150	7.010	7.130	6.760	2,869,218
2023-09-27	6.960	7.080	6.920	7.030	6.665	1,923,300
2023-09-26	7.080	7.110	6.950	6.980	6.618	2,288,700
2023-09-25	7.160	7.190	7.070	7.100	6.732	1,380,400
2023-09-22	7.070	7.180	7.060	7.180	6.807	1,822,700
2023-09-21	7.200	7.200	7.080	7.110	6.741	1,748,300
2023-09-20	7.230	7.260	7.160	7.180	6.807	1,866,249
2023-09-19	7.260	7.280	7.180	7.260	6.883	1,998,965
2023-09-18	7.170	7.310	7.100	7.290	6.912	2,589,793
2023-09-15	7.160	7.180	7.080	7.140	6.770	1,399,900
2023-09-14	7.180	7.180	7.060	7.100	6.732	1,992,613
2023-09-13	7.160	7.210	7.100	7.150	6.779	1,764,900
2023-09-12	7.260	7.260	7.140	7.200	6.826	1,488,750
2023-09-11	7.160	7.250	7.140	7.200	6.826	1,695,625
2023-09-08	7.170	7.230	7.140	7.170	6.798	2,701,353
2023-09-07	7.260	7.310	7.180	7.190	6.817	2,285,000
2023-09-06	7.240	7.290	7.190	7.270	6.893	2,980,687
2023-09-05	7.220	7.250	7.170	7.240	6.864	1,760,387
2023-09-04	7.120	7.230	7.070	7.220	6.845	2,834,587
2023-09-01	7.080	7.120	7.000	7.070	6.703	1,990,575
2023-08-31	7.110	7.160	7.020	7.050	6.684	1,705,298
2023-08-30	7.070	7.200	7.050	7.120	6.751	3,014,650
2023-08-29	6.990	7.120	6.950	7.100	6.732	2,644,477
2023-08-28	7.050	7.150	6.950	6.980	6.618	5,003,775
2023-08-25	6.820	6.940	6.750	6.760	6.409	2,074,125
2023-08-24	6.850	6.910	6.780	6.850	6.495	2,016,237
2023-08-23	6.910	6.950	6.850	6.850	6.495	1,727,550
2023-08-22	7.060	7.090	6.810	6.920	6.561	2,851,600
2023-08-21	7.170	7.200	7.000	7.030	6.665	2,324,390
2023-08-18	7.160	7.230	7.100	7.110	6.741	2,317,900
2023-08-17	7.020	7.160	6.900	7.150	6.779	2,990,450
2023-08-16	7.100	7.110	7.020	7.020	6.656	1,531,950
2023-08-15	7.180	7.210	7.060	7.080	6.713	1,415,412
2023-08-14	7.100	7.190	7.040	7.160	6.789	2,074,800
2023-08-11	7.230	7.240	7.140	7.140	6.770	1,992,600
2023-08-10	7.220	7.260	7.180	7.220	6.845	1,557,200
2023-08-09	7.230	7.310	7.180	7.180	6.807	2,521,900
2023-08-08	7.230	7.280	7.190	7.270	6.893	2,242,500
2023-08-07	7.300	7.310	7.220	7.230	6.855	2,819,050
2023-08-04	7.340	7.440	7.300	7.310	6.931	3,553,132
2023-08-03	7.530	7.540	7.330	7.330	6.950	4,143,507
2023-08-02	7.620	7.910	7.500	7.550	7.158	5,273,557
2023-08-01	7.480	7.620	7.460	7.550	7.158	3,965,722
2023-07-31	7.390	7.510	7.380	7.480	7.092	2,634,000

← NewerPage 13 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.