Shanxi Yongdong Chemistry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	11.560	12.080	10.890	11.140	10.538	25,355,561
2022-08-02	11.200	12.380	10.660	11.740	11.105	40,859,699
2022-08-01	10.510	11.330	10.410	11.330	10.717	14,869,760
2022-07-29	10.480	10.600	10.120	10.300	9.743	13,157,050
2022-07-28	10.990	11.280	10.400	10.470	9.904	19,752,721
2022-07-27	10.100	11.000	9.910	10.900	10.311	20,137,510
2022-07-26	9.490	10.460	9.360	10.020	9.478	17,142,859
2022-07-25	9.060	9.740	9.060	9.580	9.062	11,744,020
2022-07-22	9.550	9.560	9.080	9.190	8.693	8,542,550
2022-07-21	9.600	9.870	9.370	9.430	8.920	10,323,260
2022-07-20	9.400	9.740	9.160	9.620	9.100	13,279,720
2022-07-19	9.240	9.400	9.080	9.220	8.721	13,913,510
2022-07-18	8.410	9.200	8.410	9.010	8.523	14,276,180
2022-07-15	8.760	8.830	8.450	8.460	8.003	8,988,800
2022-07-14	8.680	8.940	8.620	8.840	8.362	7,498,991
2022-07-13	8.580	8.880	8.500	8.720	8.248	9,597,548
2022-07-12	8.710	8.740	8.550	8.590	8.126	10,517,000
2022-07-11	8.820	8.910	8.600	8.710	8.239	9,293,211
2022-07-08	9.320	9.410	8.800	8.870	8.390	19,218,141
2022-07-07	9.060	9.560	9.030	9.470	8.958	18,904,820
2022-07-06	9.380	9.650	9.000	9.080	8.589	20,134,930
2022-07-05	9.720	9.880	9.320	9.520	9.005	39,054,887
2022-07-04	9.600	10.380	9.450	10.150	9.601	43,916,930
2022-07-01	10.310	10.340	9.320	9.440	8.930	30,447,301
2022-06-30	10.110	11.080	10.000	10.350	9.790	29,690,840
2022-06-29	10.190	11.290	10.110	10.610	10.036	40,145,121
2022-06-28	10.620	10.980	9.740	10.340	9.781	36,820,008
2022-06-27	9.880	10.820	9.880	10.820	10.235	32,973,711
2022-06-24	10.070	11.280	9.810	9.840	9.308	44,857,969
2022-06-23	9.690	10.370	9.600	10.370	9.809	56,002,391
2022-06-22	8.460	9.430	8.460	9.430	8.920	21,082,641
2022-06-21	8.390	8.850	8.210	8.570	8.107	25,530,010
2022-06-20	7.940	8.330	7.910	8.330	7.880	10,505,510
2022-06-17	7.460	7.580	7.450	7.570	7.161	1,834,323
2022-06-16	7.560	7.610	7.450	7.490	7.085	1,947,723
2022-06-15	7.660	7.710	7.540	7.560	7.151	2,789,229
2022-06-14	7.500	7.670	7.450	7.660	7.246	2,934,384
2022-06-13	7.540	7.610	7.490	7.560	7.151	2,045,897
2022-06-10	7.540	7.590	7.480	7.550	7.142	2,586,475
2022-06-09	7.660	7.680	7.460	7.520	7.113	1,456,500
2022-06-08	7.650	7.700	7.450	7.620	7.208	2,438,875
2022-06-07	7.730	7.730	7.540	7.660	7.246	2,369,850
2022-06-06	7.650	7.730	7.580	7.650	7.236	2,388,100
2022-06-02	7.740	7.850	7.680	7.830	7.201	2,670,238
2022-06-01	7.640	7.760	7.620	7.730	7.109	1,945,364
2022-05-31	7.770	7.770	7.580	7.690	7.073	2,631,864
2022-05-30	7.480	7.820	7.440	7.750	7.128	3,809,116
2022-05-27	7.500	7.580	7.390	7.480	6.879	1,738,750
2022-05-26	7.460	7.610	7.270	7.470	6.870	2,286,455
2022-05-25	7.250	7.460	7.250	7.430	6.833	1,763,336
2022-05-24	7.560	7.640	7.250	7.270	6.686	3,405,800
2022-05-23	7.340	7.580	7.320	7.560	6.953	3,162,650
2022-05-20	7.400	7.400	7.280	7.350	6.760	2,374,163
2022-05-19	7.200	7.380	7.120	7.320	6.732	3,064,328
2022-05-18	7.150	7.620	7.150	7.320	6.732	5,923,411
2022-05-17	7.100	7.140	7.020	7.090	6.521	1,968,800
2022-05-16	7.190	7.200	7.050	7.080	6.512	2,677,191
2022-05-13	6.920	7.130	6.920	7.100	6.530	3,284,157
2022-05-12	6.910	6.990	6.800	6.910	6.355	2,471,237
2022-05-11	6.920	7.020	6.890	6.910	6.355	4,336,850

← NewerPage 18 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.