Shanxi Yongdong Chemistry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.100	7.280	7.080	7.270	6.877	2,904,881
2023-04-27	7.030	7.190	6.980	7.100	6.716	3,289,628
2023-04-26	6.880	7.070	6.870	7.020	6.640	2,803,900
2023-04-25	7.140	7.160	6.780	6.900	6.527	3,095,100
2023-04-24	7.070	7.100	6.930	7.070	6.688	4,436,621
2023-04-21	7.390	7.390	7.090	7.100	6.716	5,033,356
2023-04-20	7.420	7.420	7.260	7.350	6.953	3,024,650
2023-04-19	7.500	7.500	7.380	7.420	7.019	1,963,738
2023-04-18	7.570	7.580	7.460	7.470	7.066	1,899,700
2023-04-17	7.500	7.580	7.490	7.560	7.151	1,986,873
2023-04-14	7.560	7.620	7.500	7.530	7.123	2,349,900
2023-04-13	7.580	7.600	7.460	7.490	7.085	2,748,777
2023-04-12	7.460	7.600	7.460	7.580	7.170	2,900,951
2023-04-11	7.500	7.580	7.410	7.440	7.038	4,197,100
2023-04-10	7.830	7.830	7.530	7.550	7.142	5,293,400
2023-04-07	7.820	7.850	7.780	7.850	7.426	2,329,900
2023-04-06	7.710	7.910	7.670	7.830	7.407	3,481,500
2023-04-04	7.980	7.980	7.700	7.750	7.331	4,979,206
2023-04-03	8.030	8.050	7.900	7.960	7.530	2,921,000
2023-03-31	7.890	8.110	7.890	8.030	7.596	2,407,022
2023-03-30	8.080	8.080	7.920	7.940	7.511	2,492,689
2023-03-29	8.230	8.260	8.020	8.030	7.596	4,053,630
2023-03-28	8.340	8.410	8.210	8.230	7.785	3,540,850
2023-03-27	8.430	8.480	8.310	8.360	7.908	2,279,600
2023-03-24	8.580	8.580	8.410	8.440	7.984	3,403,000
2023-03-23	8.620	8.620	8.540	8.550	8.088	1,807,750
2023-03-22	8.630	8.670	8.580	8.650	8.182	1,469,400
2023-03-21	8.500	8.620	8.490	8.600	8.135	1,616,700
2023-03-20	8.610	8.620	8.470	8.520	8.059	2,274,726
2023-03-17	8.600	8.670	8.520	8.530	8.069	2,248,500
2023-03-16	8.690	8.740	8.550	8.560	8.097	2,379,900
2023-03-15	8.530	8.960	8.530	8.750	8.277	4,590,597
2023-03-14	8.730	8.730	8.420	8.520	8.059	3,868,575
2023-03-13	8.700	8.850	8.650	8.720	8.248	1,942,900
2023-03-10	8.940	8.950	8.760	8.780	8.305	2,522,750
2023-03-09	8.870	9.040	8.860	8.940	8.457	2,227,450
2023-03-08	8.880	8.910	8.790	8.860	8.381	2,766,300
2023-03-07	9.080	9.140	8.900	8.920	8.438	3,084,815
2023-03-06	8.910	9.150	8.760	9.100	8.608	4,866,255
2023-03-03	8.960	9.030	8.870	8.910	8.428	2,627,700
2023-03-02	9.160	9.180	8.950	8.960	8.476	4,446,475
2023-03-01	9.130	9.210	9.110	9.150	8.655	2,222,100
2023-02-28	9.280	9.280	9.050	9.130	8.636	2,897,200
2023-02-27	9.180	9.260	9.120	9.170	8.674	1,793,275
2023-02-24	9.300	9.350	9.170	9.210	8.712	2,504,959
2023-02-23	9.250	9.490	9.200	9.320	8.816	4,643,800
2023-02-22	9.290	9.300	9.180	9.210	8.712	2,327,050
2023-02-21	9.250	9.360	9.190	9.300	8.797	2,820,900
2023-02-20	9.220	9.270	9.020	9.220	8.721	2,916,487
2023-02-17	9.110	9.340	9.100	9.150	8.655	3,844,487
2023-02-16	9.360	9.390	8.990	9.030	8.542	5,793,900
2023-02-15	9.420	9.430	9.360	9.390	8.882	2,290,487
2023-02-14	9.470	9.470	9.340	9.420	8.911	1,938,366
2023-02-13	9.430	9.500	9.300	9.390	8.882	3,358,837
2023-02-10	9.460	9.520	9.350	9.420	8.911	3,269,750
2023-02-09	9.370	9.620	9.330	9.470	8.958	4,091,700
2023-02-08	9.310	9.430	9.270	9.380	8.873	3,308,700
2023-02-07	9.210	9.320	9.180	9.310	8.807	3,171,000
2023-02-06	9.300	9.430	9.150	9.200	8.703	5,599,900
2023-02-03	9.300	9.600	9.180	9.370	8.863	7,596,278

← NewerPage 15 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.