Shanxi Yongdong Chemistry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.330	7.410	7.240	7.400	7.016	2,177,925
2023-07-27	7.420	7.450	7.310	7.340	6.959	2,540,300
2023-07-26	7.420	7.430	7.370	7.400	7.016	1,770,315
2023-07-25	7.260	7.410	7.250	7.390	7.007	2,821,234
2023-07-24	7.340	7.340	7.200	7.220	6.845	2,034,200
2023-07-21	7.270	7.370	7.250	7.310	6.931	1,766,100
2023-07-20	7.360	7.430	7.290	7.310	6.931	2,171,034
2023-07-19	7.340	7.370	7.280	7.350	6.969	1,866,300
2023-07-18	7.290	7.370	7.200	7.340	6.959	1,950,150
2023-07-17	7.240	7.290	7.160	7.260	6.883	2,211,200
2023-07-14	7.300	7.340	7.220	7.260	6.883	1,380,575
2023-07-13	7.310	7.380	7.230	7.300	6.921	1,689,012
2023-07-12	7.340	7.380	7.240	7.270	6.893	1,807,200
2023-07-11	7.270	7.350	7.230	7.340	6.959	1,238,468
2023-07-10	7.260	7.330	7.240	7.270	6.893	2,605,810
2023-07-07	7.390	7.390	7.210	7.260	6.883	2,549,662
2023-07-06	7.360	7.360	7.270	7.340	6.959	1,771,707
2023-07-05	7.360	7.390	7.280	7.340	6.959	2,041,573
2023-07-04	7.310	7.400	7.280	7.370	6.988	2,050,411
2023-07-03	7.280	7.400	7.260	7.320	6.940	2,408,900
2023-06-30	7.140	7.300	7.100	7.290	6.912	3,051,843
2023-06-29	7.050	7.140	7.020	7.130	6.760	2,014,807
2023-06-28	6.960	7.060	6.890	7.050	6.684	2,065,040
2023-06-27	6.740	7.000	6.730	6.990	6.627	3,433,925
2023-06-26	6.820	6.890	6.700	6.730	6.381	3,037,700
2023-06-21	6.910	7.020	6.860	6.870	6.514	2,157,812
2023-06-20	7.000	7.030	6.900	6.930	6.555	3,175,234
2023-06-19	7.280	7.310	7.010	7.030	6.650	4,083,516
2023-06-16	7.190	7.450	7.160	7.300	6.905	5,033,678
2023-06-15	7.100	7.190	7.060	7.190	6.801	2,015,437
2023-06-14	7.150	7.160	7.010	7.120	6.735	2,050,613
2023-06-13	7.140	7.220	7.110	7.130	6.744	1,472,000
2023-06-12	7.050	7.180	6.970	7.150	6.763	2,157,612
2023-06-09	7.090	7.120	7.030	7.090	6.707	1,926,887
2023-06-08	7.050	7.140	7.040	7.090	6.707	1,399,609
2023-06-07	7.130	7.230	7.050	7.100	6.716	1,878,397
2023-06-06	7.300	7.310	7.130	7.150	6.763	2,419,467
2023-06-05	7.180	7.350	7.130	7.340	6.943	2,687,400
2023-06-02	7.040	7.200	7.040	7.190	6.801	2,447,700
2023-06-01	6.990	7.080	6.920	7.020	6.640	2,575,407
2023-05-31	7.060	7.070	6.940	6.990	6.612	1,984,433
2023-05-30	7.110	7.130	6.980	7.070	6.688	2,323,362
2023-05-29	7.290	7.310	7.100	7.100	6.716	2,528,775
2023-05-26	7.330	7.360	7.200	7.250	6.858	1,972,100
2023-05-25	7.380	7.410	7.230	7.350	6.953	2,710,601
2023-05-24	7.400	7.460	7.350	7.410	7.009	1,255,678
2023-05-23	7.400	7.500	7.390	7.410	7.009	1,743,100
2023-05-22	7.440	7.460	7.390	7.460	7.057	1,442,582
2023-05-19	7.400	7.470	7.340	7.410	7.009	1,755,034
2023-05-18	7.490	7.490	7.380	7.420	7.019	1,822,911
2023-05-17	7.370	7.460	7.340	7.450	7.047	2,239,825
2023-05-16	7.390	7.390	7.270	7.370	6.972	1,842,457
2023-05-15	7.310	7.430	7.300	7.380	6.981	2,100,800
2023-05-12	7.380	7.420	7.280	7.320	6.924	2,121,814
2023-05-11	7.280	7.340	7.210	7.300	6.905	1,574,300
2023-05-10	7.170	7.310	7.130	7.280	6.886	2,789,540
2023-05-09	7.260	7.280	7.120	7.170	6.782	2,388,654
2023-05-08	7.180	7.320	7.180	7.260	6.867	2,382,399
2023-05-05	7.280	7.300	7.130	7.180	6.792	3,250,400
2023-05-04	7.190	7.350	7.140	7.280	6.886	4,224,927

← NewerPage 14 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.