Shanxi Yongdong Chemistry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	7.400	7.460	7.260	7.300	7.249	10,378,410
2025-07-22	7.250	7.470	7.170	7.400	7.348	17,399,750
2025-07-21	7.080	7.330	7.080	7.250	7.199	13,643,740
2025-07-18	7.070	7.110	7.040	7.080	7.030	5,175,700
2025-07-17	7.120	7.140	7.050	7.070	7.020	6,104,600
2025-07-16	7.100	7.130	7.050	7.130	7.080	6,541,400
2025-07-15	7.250	7.280	7.040	7.100	7.050	9,329,737
2025-07-14	7.090	7.370	7.060	7.280	7.229	13,088,320
2025-07-11	7.210	7.210	7.030	7.100	7.050	10,436,500
2025-07-10	7.280	7.310	7.140	7.210	7.159	9,517,100
2025-07-09	7.100	7.360	7.090	7.240	7.189	20,679,150
2025-07-08	7.090	7.100	7.030	7.090	7.040	7,496,600
2025-07-07	7.000	7.080	6.940	7.080	7.030	7,416,411
2025-07-04	7.120	7.130	6.940	6.970	6.921	12,153,150
2025-07-03	7.180	7.190	7.040	7.110	7.060	11,048,330
2025-07-02	7.160	7.250	7.100	7.180	7.130	13,490,860
2025-07-01	7.180	7.380	7.080	7.220	7.169	21,212,340
2025-06-30	7.170	7.250	7.110	7.160	7.110	17,186,510
2025-06-27	6.980	7.550	6.970	7.160	7.110	28,604,051
2025-06-26	7.040	7.100	6.950	6.970	6.921	17,960,480
2025-06-25	7.050	7.290	6.940	7.070	7.020	31,579,801
2025-06-24	7.080	7.210	6.920	6.990	6.941	42,983,000
2025-06-23	6.410	7.080	6.390	7.080	7.030	17,001,949
2025-06-20	6.450	6.540	6.410	6.440	6.395	3,614,325
2025-06-19	6.590	6.620	6.410	6.420	6.375	3,652,431
2025-06-18	6.660	6.710	6.540	6.590	6.544	4,340,189
2025-06-17	6.730	6.830	6.630	6.700	6.653	5,538,600
2025-06-16	6.810	6.880	6.750	6.780	6.583	4,780,179
2025-06-13	6.840	6.890	6.780	6.810	6.613	3,671,200
2025-06-12	6.850	6.900	6.810	6.880	6.681	4,128,088
2025-06-11	6.890	6.950	6.820	6.880	6.681	3,447,700
2025-06-10	6.930	6.970	6.820	6.910	6.710	4,931,370
2025-06-09	6.850	6.930	6.820	6.920	6.719	4,421,133
2025-06-06	6.800	6.880	6.760	6.880	6.681	4,822,081
2025-06-05	6.840	6.850	6.750	6.770	6.574	3,535,200
2025-06-04	6.750	6.850	6.740	6.840	6.642	3,169,553
2025-06-03	6.740	6.780	6.680	6.750	6.554	3,713,000
2025-05-30	6.820	6.830	6.700	6.730	6.535	3,368,737
2025-05-29	6.760	6.850	6.720	6.830	6.632	4,124,400
2025-05-28	6.790	6.810	6.690	6.780	6.583	4,737,200
2025-05-27	6.700	6.810	6.660	6.790	6.593	4,564,062
2025-05-26	6.650	6.780	6.640	6.720	6.525	4,137,700
2025-05-23	6.670	6.780	6.640	6.680	6.486	5,073,730
2025-05-22	6.840	6.850	6.640	6.690	6.496	6,954,638
2025-05-21	6.800	6.870	6.770	6.840	6.642	3,677,150
2025-05-20	6.780	6.820	6.720	6.810	6.613	3,368,400
2025-05-19	6.710	6.800	6.680	6.790	6.593	3,316,600
2025-05-16	6.660	6.770	6.640	6.750	6.554	3,261,975
2025-05-15	6.670	6.770	6.620	6.690	6.496	3,960,300
2025-05-14	6.710	6.760	6.640	6.670	6.477	3,846,300
2025-05-13	6.700	6.850	6.630	6.730	6.535	7,433,803
2025-05-12	6.730	6.820	6.560	6.680	6.486	7,107,666
2025-05-09	6.660	6.680	6.590	6.630	6.438	4,348,188
2025-05-08	6.630	6.660	6.540	6.640	6.448	3,105,200
2025-05-07	6.580	6.630	6.550	6.620	6.428	3,735,300
2025-05-06	6.440	6.540	6.440	6.530	6.341	4,059,250
2025-04-30	6.490	6.530	6.380	6.400	6.215	3,922,100
2025-04-29	6.330	6.480	6.310	6.460	6.273	4,662,687
2025-04-28	6.410	6.410	6.310	6.340	6.156	3,566,400
2025-04-25	6.420	6.480	6.400	6.420	6.234	3,115,600

← NewerPage 6 of 21 · 1,213 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.