Shanxi Yongdong Chemistry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.250 | 7.340 | 7.180 | 7.330 | 7.279 | 4,825,300 |
| 2026-04-20 | 7.180 | 7.280 | 7.130 | 7.250 | 7.199 | 4,361,588 |
| 2026-04-17 | 7.310 | 7.350 | 7.150 | 7.200 | 7.149 | 5,259,000 |
| 2026-04-16 | 7.280 | 7.350 | 7.190 | 7.330 | 7.279 | 4,814,048 |
| 2026-04-15 | 7.330 | 7.400 | 7.170 | 7.220 | 7.169 | 7,967,300 |
| 2026-04-14 | 7.420 | 7.440 | 7.220 | 7.320 | 7.269 | 6,534,980 |
| 2026-04-13 | 7.440 | 7.570 | 7.270 | 7.390 | 7.338 | 5,571,800 |
| 2026-04-10 | 7.450 | 7.560 | 7.400 | 7.440 | 7.388 | 5,204,100 |
| 2026-04-09 | 7.520 | 7.550 | 7.400 | 7.430 | 7.378 | 6,568,420 |
| 2026-04-08 | 7.530 | 7.560 | 7.350 | 7.560 | 7.507 | 8,004,700 |
| 2026-04-07 | 7.180 | 7.520 | 7.100 | 7.490 | 7.437 | 10,859,800 |
| 2026-04-03 | 7.470 | 7.470 | 7.070 | 7.140 | 7.090 | 10,808,500 |
| 2026-04-02 | 7.560 | 7.660 | 7.370 | 7.430 | 7.378 | 5,527,100 |
| 2026-04-01 | 7.770 | 7.770 | 7.500 | 7.610 | 7.557 | 6,113,200 |
| 2026-03-31 | 7.790 | 8.020 | 7.590 | 7.610 | 7.557 | 7,252,740 |
| 2026-03-30 | 7.890 | 8.040 | 7.690 | 7.830 | 7.775 | 7,824,600 |
| 2026-03-27 | 7.590 | 7.880 | 7.520 | 7.840 | 7.785 | 10,006,250 |
| 2026-03-26 | 7.530 | 7.750 | 7.460 | 7.590 | 7.537 | 8,094,000 |
| 2026-03-25 | 7.460 | 7.610 | 7.380 | 7.520 | 7.467 | 7,956,926 |
| 2026-03-24 | 7.450 | 7.480 | 7.150 | 7.450 | 7.398 | 11,123,520 |
| 2026-03-23 | 7.150 | 7.740 | 6.930 | 7.240 | 7.189 | 19,438,320 |
| 2026-03-20 | 7.710 | 7.760 | 7.220 | 7.260 | 7.209 | 17,475,619 |
| 2026-03-19 | 7.900 | 8.040 | 7.610 | 7.670 | 7.616 | 10,294,810 |
| 2026-03-18 | 7.950 | 7.950 | 7.750 | 7.870 | 7.815 | 6,992,950 |
| 2026-03-17 | 8.090 | 8.200 | 7.880 | 7.900 | 7.845 | 8,683,312 |
| 2026-03-16 | 8.140 | 8.260 | 8.000 | 8.090 | 8.033 | 11,968,740 |
| 2026-03-13 | 8.140 | 8.320 | 8.060 | 8.190 | 8.133 | 14,308,900 |
| 2026-03-12 | 8.070 | 8.220 | 7.980 | 8.110 | 8.053 | 13,064,320 |
| 2026-03-11 | 7.880 | 8.040 | 7.850 | 7.980 | 7.924 | 10,333,710 |
| 2026-03-10 | 7.960 | 8.050 | 7.840 | 7.890 | 7.835 | 8,231,525 |
| 2026-03-09 | 7.850 | 8.220 | 7.850 | 7.950 | 7.894 | 12,355,500 |
| 2026-03-06 | 7.600 | 7.920 | 7.530 | 7.900 | 7.845 | 7,699,225 |
| 2026-03-05 | 7.660 | 7.750 | 7.520 | 7.630 | 7.576 | 5,899,787 |
| 2026-03-04 | 7.660 | 7.700 | 7.470 | 7.550 | 7.497 | 7,726,053 |
| 2026-03-03 | 7.790 | 7.920 | 7.610 | 7.660 | 7.606 | 11,176,870 |
| 2026-03-02 | 7.900 | 7.900 | 7.600 | 7.710 | 7.656 | 8,577,712 |
| 2026-02-27 | 7.950 | 8.000 | 7.860 | 7.970 | 7.914 | 5,959,150 |
| 2026-02-26 | 8.000 | 8.040 | 7.850 | 7.960 | 7.904 | 7,734,212 |
| 2026-02-25 | 7.790 | 8.100 | 7.790 | 7.990 | 7.934 | 12,181,700 |
| 2026-02-24 | 7.580 | 7.820 | 7.580 | 7.790 | 7.735 | 7,350,237 |
| 2026-02-13 | 7.670 | 7.690 | 7.520 | 7.540 | 7.487 | 4,981,100 |
| 2026-02-12 | 7.910 | 7.920 | 7.640 | 7.650 | 7.596 | 8,521,012 |
| 2026-02-11 | 7.740 | 7.950 | 7.700 | 7.880 | 7.825 | 6,658,412 |
| 2026-02-10 | 7.820 | 7.850 | 7.750 | 7.750 | 7.696 | 4,624,012 |
| 2026-02-09 | 7.890 | 7.920 | 7.760 | 7.810 | 7.755 | 6,762,313 |
| 2026-02-06 | 7.610 | 7.840 | 7.570 | 7.810 | 7.755 | 8,731,715 |
| 2026-02-05 | 7.730 | 7.820 | 7.650 | 7.660 | 7.606 | 5,870,700 |
| 2026-02-04 | 7.620 | 7.780 | 7.590 | 7.740 | 7.686 | 7,430,225 |
| 2026-02-03 | 7.480 | 7.620 | 7.450 | 7.600 | 7.547 | 7,237,638 |
| 2026-02-02 | 7.700 | 7.730 | 7.420 | 7.430 | 7.378 | 10,502,080 |
| 2026-01-30 | 7.580 | 7.820 | 7.510 | 7.780 | 7.725 | 11,903,620 |
| 2026-01-29 | 7.710 | 7.820 | 7.550 | 7.750 | 7.696 | 10,225,660 |
| 2026-01-28 | 7.640 | 7.850 | 7.580 | 7.700 | 7.646 | 10,149,700 |
| 2026-01-27 | 7.670 | 7.680 | 7.470 | 7.620 | 7.567 | 9,436,807 |
| 2026-01-26 | 7.750 | 7.780 | 7.620 | 7.730 | 7.676 | 10,605,190 |
| 2026-01-23 | 7.610 | 7.790 | 7.570 | 7.740 | 7.686 | 13,427,670 |
| 2026-01-22 | 7.530 | 7.640 | 7.470 | 7.610 | 7.557 | 8,082,607 |
| 2026-01-21 | 7.500 | 7.540 | 7.420 | 7.530 | 7.477 | 8,573,149 |
| 2026-01-20 | 7.390 | 7.530 | 7.330 | 7.530 | 7.477 | 11,912,010 |
| 2026-01-19 | 7.270 | 7.390 | 7.250 | 7.390 | 7.338 | 7,732,538 |
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.