Shanxi Yongdong Chemistry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.250	9.320	9.140	9.310	8.807	4,972,724
2023-02-01	9.050	9.280	9.050	9.230	8.731	5,423,137
2023-01-31	8.630	9.150	8.600	9.050	8.561	6,044,025
2023-01-30	8.720	8.860	8.680	8.720	8.248	5,077,700
2023-01-20	8.590	8.640	8.550	8.620	8.154	2,579,100
2023-01-19	8.510	8.570	8.480	8.560	8.097	1,653,276
2023-01-18	8.470	8.590	8.460	8.540	8.078	1,920,250
2023-01-17	8.530	8.540	8.410	8.440	7.984	1,631,000
2023-01-16	8.380	8.550	8.350	8.520	8.059	3,200,700
2023-01-13	8.420	8.470	8.300	8.380	7.927	3,017,450
2023-01-12	8.380	8.550	8.360	8.410	7.955	2,874,313
2023-01-11	8.420	8.480	8.360	8.390	7.936	2,373,350
2023-01-10	8.610	8.610	8.400	8.410	7.955	2,519,450
2023-01-09	8.510	8.680	8.510	8.560	8.097	2,285,828
2023-01-06	8.420	8.650	8.410	8.490	8.031	3,216,700
2023-01-05	8.470	8.500	8.380	8.450	7.993	2,130,450
2023-01-04	8.530	8.570	8.390	8.430	7.974	2,235,900
2023-01-03	8.330	8.540	8.310	8.500	8.040	2,452,739
2022-12-30	8.430	8.490	8.310	8.360	7.908	2,761,100
2022-12-29	8.450	8.540	8.360	8.390	7.936	3,535,300
2022-12-28	8.990	9.050	8.470	8.480	8.021	7,205,600
2022-12-27	8.780	9.200	8.780	8.990	8.504	7,373,145
2022-12-26	8.470	8.830	8.420	8.780	8.305	5,453,277
2022-12-23	8.600	8.700	8.120	8.390	7.936	7,337,926
2022-12-22	9.140	9.150	8.600	8.670	8.201	6,762,076
2022-12-21	9.370	9.370	9.050	9.140	8.646	3,156,575
2022-12-20	9.300	9.430	9.210	9.290	8.788	2,607,500
2022-12-19	9.550	9.550	9.190	9.270	8.769	6,090,090
2022-12-16	9.330	9.380	9.230	9.340	8.835	3,709,113
2022-12-15	9.130	9.410	9.090	9.410	8.901	5,604,213
2022-12-14	8.970	9.200	8.960	9.110	8.617	3,378,400
2022-12-13	9.030	9.080	8.950	8.970	8.485	2,575,312
2022-12-12	9.040	9.110	8.990	9.030	8.542	2,948,600
2022-12-09	9.140	9.150	9.040	9.070	8.580	2,363,700
2022-12-08	9.080	9.180	9.020	9.050	8.561	2,679,200
2022-12-07	9.130	9.140	9.010	9.050	8.561	2,732,100
2022-12-06	9.170	9.180	9.050	9.100	8.608	2,880,100
2022-12-05	9.130	9.250	9.030	9.180	8.684	4,838,219
2022-12-02	8.790	9.130	8.770	9.100	8.608	5,712,824
2022-12-01	8.980	9.000	8.810	8.820	8.343	3,071,312
2022-11-30	8.800	8.980	8.740	8.860	8.381	4,458,850
2022-11-29	8.570	8.700	8.540	8.690	8.220	2,446,250
2022-11-28	8.510	8.610	8.420	8.550	8.088	2,474,313
2022-11-25	8.740	8.780	8.600	8.600	8.135	2,161,000
2022-11-24	8.600	8.820	8.600	8.720	8.248	2,413,663
2022-11-23	8.630	8.680	8.390	8.630	8.163	2,677,626
2022-11-22	8.800	8.850	8.560	8.600	8.135	2,894,050
2022-11-21	8.640	8.830	8.580	8.820	8.343	2,372,438
2022-11-18	8.790	8.880	8.680	8.680	8.211	3,037,735
2022-11-17	9.020	9.020	8.700	8.790	8.315	3,685,900
2022-11-16	9.010	9.080	8.880	8.930	8.447	2,969,325
2022-11-15	8.640	9.060	8.580	9.030	8.542	5,038,625
2022-11-14	8.730	8.810	8.590	8.620	8.154	3,443,747
2022-11-11	8.880	8.920	8.730	8.750	8.277	3,129,960
2022-11-10	8.810	8.870	8.690	8.710	8.239	2,569,512
2022-11-09	8.870	8.960	8.750	8.850	8.371	2,933,296
2022-11-08	8.960	9.060	8.790	8.860	8.381	5,587,596
2022-11-07	8.530	9.170	8.480	8.960	8.476	9,196,845
2022-11-04	8.390	8.530	8.370	8.500	8.040	3,816,217
2022-11-03	8.200	8.430	8.200	8.390	7.936	3,636,100

← NewerPage 16 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.