Shanxi Yongdong Chemistry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.350 | 7.380 | 7.250 | 7.290 | 7.239 | 7,470,300 |
| 2026-01-15 | 7.230 | 7.370 | 7.210 | 7.350 | 7.298 | 9,029,290 |
| 2026-01-14 | 7.220 | 7.310 | 7.170 | 7.270 | 7.219 | 11,270,560 |
| 2026-01-13 | 7.250 | 7.330 | 7.180 | 7.220 | 7.169 | 8,964,905 |
| 2026-01-12 | 7.200 | 7.250 | 7.170 | 7.230 | 7.179 | 8,849,298 |
| 2026-01-09 | 7.250 | 7.270 | 7.170 | 7.220 | 7.169 | 7,126,237 |
| 2026-01-08 | 7.180 | 7.250 | 7.160 | 7.240 | 7.189 | 6,451,350 |
| 2026-01-07 | 7.200 | 7.210 | 7.100 | 7.170 | 7.120 | 7,033,307 |
| 2026-01-06 | 7.150 | 7.250 | 7.130 | 7.180 | 7.130 | 7,486,620 |
| 2026-01-05 | 7.240 | 7.240 | 7.140 | 7.150 | 7.100 | 5,380,900 |
| 2025-12-31 | 7.110 | 7.200 | 7.040 | 7.130 | 7.080 | 5,715,120 |
| 2025-12-30 | 7.080 | 7.260 | 7.000 | 7.120 | 7.070 | 7,477,074 |
| 2025-12-29 | 7.140 | 7.150 | 7.040 | 7.110 | 7.060 | 4,683,899 |
| 2025-12-26 | 7.230 | 7.250 | 7.110 | 7.130 | 7.080 | 6,144,750 |
| 2025-12-25 | 7.210 | 7.260 | 7.150 | 7.210 | 7.159 | 4,866,712 |
| 2025-12-24 | 7.220 | 7.250 | 7.150 | 7.200 | 7.149 | 4,938,061 |
| 2025-12-23 | 7.200 | 7.260 | 7.120 | 7.220 | 7.169 | 7,677,926 |
| 2025-12-22 | 7.230 | 7.290 | 7.200 | 7.210 | 7.159 | 6,843,945 |
| 2025-12-19 | 7.130 | 7.250 | 7.100 | 7.230 | 7.179 | 5,710,651 |
| 2025-12-18 | 6.980 | 7.150 | 6.920 | 7.100 | 7.050 | 5,798,574 |
| 2025-12-17 | 6.970 | 7.060 | 6.860 | 6.970 | 6.921 | 7,733,788 |
| 2025-12-16 | 7.120 | 7.130 | 6.960 | 6.980 | 6.931 | 6,655,977 |
| 2025-12-15 | 7.020 | 7.200 | 7.010 | 7.140 | 7.090 | 6,045,650 |
| 2025-12-12 | 7.220 | 7.260 | 7.050 | 7.080 | 7.030 | 8,819,900 |
| 2025-12-11 | 7.390 | 7.390 | 7.160 | 7.160 | 7.110 | 10,513,360 |
| 2025-12-10 | 7.440 | 7.480 | 7.330 | 7.340 | 7.289 | 8,838,275 |
| 2025-12-09 | 7.630 | 7.670 | 7.400 | 7.400 | 7.348 | 10,614,800 |
| 2025-12-08 | 7.710 | 7.780 | 7.590 | 7.670 | 7.616 | 12,917,450 |
| 2025-12-05 | 7.500 | 7.850 | 7.330 | 7.700 | 7.646 | 16,515,990 |
| 2025-12-04 | 7.820 | 7.830 | 7.410 | 7.410 | 7.358 | 18,529,859 |
| 2025-12-03 | 7.880 | 7.950 | 7.660 | 7.790 | 7.735 | 16,326,280 |
| 2025-12-02 | 7.930 | 8.100 | 7.770 | 7.910 | 7.854 | 16,531,400 |
| 2025-12-01 | 8.080 | 8.080 | 7.900 | 7.910 | 7.854 | 18,487,350 |
| 2025-11-28 | 7.910 | 8.150 | 7.900 | 8.050 | 7.994 | 28,192,449 |
| 2025-11-27 | 7.590 | 8.510 | 7.570 | 8.120 | 8.063 | 45,404,320 |
| 2025-11-26 | 7.860 | 8.290 | 7.720 | 7.750 | 7.696 | 30,864,189 |
| 2025-11-25 | 7.860 | 8.200 | 7.740 | 7.930 | 7.874 | 34,486,680 |
| 2025-11-24 | 7.820 | 8.090 | 7.560 | 8.010 | 7.954 | 40,701,406 |
| 2025-11-21 | 8.880 | 8.880 | 7.710 | 8.180 | 8.123 | 62,441,961 |
| 2025-11-20 | 7.490 | 8.230 | 7.480 | 8.230 | 8.172 | 11,994,020 |
| 2025-11-19 | 7.550 | 7.650 | 7.390 | 7.480 | 7.428 | 6,864,268 |
| 2025-11-18 | 7.750 | 7.750 | 7.490 | 7.550 | 7.497 | 8,859,037 |
| 2025-11-17 | 7.730 | 7.780 | 7.660 | 7.750 | 7.696 | 7,430,400 |
| 2025-11-14 | 7.720 | 7.820 | 7.680 | 7.690 | 7.636 | 8,527,988 |
| 2025-11-13 | 7.570 | 7.870 | 7.540 | 7.780 | 7.725 | 11,270,650 |
| 2025-11-12 | 7.550 | 7.650 | 7.480 | 7.600 | 7.547 | 7,623,300 |
| 2025-11-11 | 7.440 | 7.730 | 7.380 | 7.560 | 7.507 | 10,319,250 |
| 2025-11-10 | 7.410 | 7.440 | 7.370 | 7.440 | 7.388 | 4,205,550 |
| 2025-11-07 | 7.380 | 7.430 | 7.290 | 7.420 | 7.368 | 5,426,750 |
| 2025-11-06 | 7.360 | 7.390 | 7.280 | 7.390 | 7.338 | 5,255,275 |
| 2025-11-05 | 7.230 | 7.380 | 7.200 | 7.360 | 7.308 | 6,039,971 |
| 2025-11-04 | 7.240 | 7.290 | 7.200 | 7.260 | 7.209 | 4,265,500 |
| 2025-11-03 | 7.200 | 7.270 | 7.170 | 7.240 | 7.189 | 4,932,394 |
| 2025-10-31 | 7.110 | 7.230 | 7.040 | 7.200 | 7.149 | 5,546,188 |
| 2025-10-30 | 7.120 | 7.180 | 7.080 | 7.110 | 7.060 | 2,914,049 |
| 2025-10-29 | 7.180 | 7.220 | 7.050 | 7.140 | 7.090 | 4,550,700 |
| 2025-10-28 | 7.250 | 7.270 | 7.180 | 7.200 | 7.149 | 4,225,888 |
| 2025-10-27 | 7.250 | 7.280 | 7.140 | 7.210 | 7.159 | 4,975,900 |
| 2025-10-24 | 7.260 | 7.310 | 7.190 | 7.220 | 7.169 | 5,091,800 |
| 2025-10-23 | 7.170 | 7.290 | 7.130 | 7.270 | 7.219 | 6,042,700 |
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.