Shanxi Yongdong Chemistry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.990	6.100	5.750	5.820	5.820	4,877,800
2026-07-17	6.100	6.190	5.850	5.980	5.980	5,539,681
2026-07-16	6.060	6.140	5.950	6.060	6.060	3,268,488
2026-07-15	5.950	6.090	5.900	6.060	6.060	3,208,800
2026-07-14	5.790	5.970	5.750	5.940	5.940	3,356,700
2026-07-13	5.880	5.950	5.740	5.800	5.800	3,585,826
2026-07-10	5.920	6.050	5.810	5.930	5.930	3,217,729
2026-07-09	5.930	5.960	5.750	5.930	5.930	4,089,225
2026-07-08	5.930	5.980	5.820	5.930	5.930	3,172,669
2026-07-07	6.010	6.050	5.840	5.930	5.930	4,037,969
2026-07-06	6.040	6.120	5.920	6.000	6.000	5,554,704
2026-07-03	5.990	6.150	5.900	6.040	6.040	7,583,146
2026-07-02	5.750	5.920	5.750	5.830	5.830	4,464,686
2026-07-01	5.650	5.880	5.570	5.820	5.820	5,827,486
2026-06-30	5.640	5.830	5.540	5.650	5.650	6,594,226
2026-06-29	5.690	5.840	5.560	5.690	5.690	5,880,703
2026-06-26	5.780	5.900	5.680	5.700	5.700	7,970,430
2026-06-25	6.250	6.360	5.810	5.850	5.850	12,259,076
2026-06-24	6.460	6.680	6.190	6.240	6.240	6,857,445
2026-06-23	6.240	6.690	6.240	6.470	6.470	6,960,765
2026-06-22	6.300	6.310	6.010	6.260	6.260	5,132,529
2026-06-18	6.220	6.400	6.150	6.330	6.330	5,967,000
2026-06-17	6.300	6.300	6.160	6.200	6.200	4,654,600
2026-06-16	6.320	6.420	6.170	6.300	6.300	4,820,600
2026-06-15	6.500	6.540	6.300	6.340	6.340	5,557,525
2026-06-12	6.360	6.510	6.240	6.440	6.440	6,076,612
2026-06-11	6.430	6.470	6.280	6.310	6.310	3,864,700
2026-06-10	6.520	6.590	6.320	6.440	6.440	4,712,048
2026-06-09	6.530	6.620	6.390	6.550	6.550	4,358,150
2026-06-08	6.420	6.710	6.380	6.530	6.530	6,352,150
2026-06-05	6.470	6.670	6.430	6.550	6.504	5,881,100
2026-06-04	6.560	6.590	6.420	6.470	6.425	3,799,350
2026-06-03	6.620	6.640	6.480	6.600	6.554	4,718,252
2026-06-02	6.670	6.680	6.520	6.620	6.574	5,297,000
2026-06-01	6.420	6.720	6.380	6.670	6.623	6,638,200
2026-05-29	6.580	6.640	6.400	6.430	6.385	6,748,714
2026-05-28	6.760	6.830	6.420	6.580	6.534	10,946,880
2026-05-27	6.870	6.970	6.670	6.750	6.703	9,887,800
2026-05-26	7.390	7.420	6.720	6.860	6.812	20,193,721
2026-05-25	7.090	7.550	7.030	7.420	7.368	25,583,740
2026-05-22	6.870	7.060	6.620	6.970	6.921	9,847,578
2026-05-21	6.860	7.160	6.850	6.870	6.822	11,925,760
2026-05-20	6.910	6.960	6.820	6.860	6.812	3,608,763
2026-05-19	6.940	6.990	6.780	6.910	6.862	4,620,986
2026-05-18	6.910	6.930	6.750	6.930	6.881	6,872,875
2026-05-15	6.980	7.040	6.890	6.940	6.891	6,196,757
2026-05-14	7.070	7.080	6.950	6.990	6.941	6,584,604
2026-05-13	7.070	7.110	7.000	7.080	7.030	5,663,973
2026-05-12	7.250	7.280	7.070	7.070	7.020	8,751,700
2026-05-11	7.390	7.430	7.210	7.260	7.209	9,771,450
2026-05-08	7.330	7.420	7.250	7.380	7.328	7,374,000
2026-05-07	7.370	7.430	7.210	7.340	7.289	9,444,743
2026-05-06	7.420	7.480	7.300	7.360	7.308	8,092,237
2026-04-30	7.390	7.470	7.270	7.410	7.358	7,479,154
2026-04-29	7.200	7.470	7.080	7.390	7.338	12,582,080
2026-04-28	7.330	7.370	7.220	7.320	7.269	6,738,278
2026-04-27	7.300	7.390	7.150	7.380	7.328	6,049,639
2026-04-24	7.210	7.380	7.190	7.340	7.289	4,213,887
2026-04-23	7.320	7.330	7.170	7.260	7.209	4,592,519
2026-04-22	7.310	7.400	7.260	7.300	7.249	4,486,650

← NewerPage 2 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.