Shanxi Yongdong Chemistry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.380	6.470	6.340	6.450	6.263	4,320,004
2025-04-23	6.420	6.450	6.350	6.380	6.195	4,794,612
2025-04-22	6.260	6.420	6.250	6.400	6.215	5,333,600
2025-04-21	6.270	6.310	6.220	6.290	6.108	2,210,737
2025-04-18	6.250	6.320	6.200	6.260	6.079	2,628,200
2025-04-17	6.110	6.330	6.110	6.300	6.117	4,542,186
2025-04-16	6.210	6.270	6.100	6.190	6.011	3,784,950
2025-04-15	6.140	6.260	6.120	6.260	6.079	6,130,824
2025-04-14	6.100	6.180	6.100	6.130	5.952	4,933,537
2025-04-11	6.040	6.110	5.960	6.040	5.865	4,474,938
2025-04-10	6.070	6.170	6.020	6.050	5.875	7,723,528
2025-04-09	5.910	6.040	5.570	5.980	5.807	6,266,536
2025-04-08	5.980	6.150	5.890	6.010	5.836	7,086,582
2025-04-07	6.440	6.450	5.990	5.990	5.816	11,649,690
2025-04-03	6.660	6.730	6.550	6.650	6.457	4,978,600
2025-04-02	6.690	6.730	6.630	6.660	6.467	3,547,800
2025-04-01	6.510	6.700	6.500	6.670	6.477	7,868,097
2025-03-31	6.510	6.590	6.380	6.490	6.302	6,101,700
2025-03-28	6.770	6.770	6.540	6.580	6.389	5,174,100
2025-03-27	6.770	6.790	6.660	6.720	6.525	5,714,300
2025-03-26	6.660	6.800	6.630	6.760	6.564	6,897,681
2025-03-25	6.510	6.690	6.480	6.670	6.477	7,383,104
2025-03-24	6.640	6.720	6.430	6.510	6.321	6,000,300
2025-03-21	6.710	6.750	6.630	6.680	6.486	4,793,300
2025-03-20	6.690	6.750	6.610	6.720	6.525	4,844,789
2025-03-19	6.700	6.700	6.620	6.660	6.467	4,414,100
2025-03-18	6.620	6.680	6.610	6.670	6.477	4,611,415
2025-03-17	6.590	6.630	6.550	6.610	6.418	4,271,850
2025-03-14	6.460	6.580	6.430	6.570	6.380	7,038,351
2025-03-13	6.490	6.520	6.380	6.470	6.282	5,407,413
2025-03-12	6.510	6.530	6.450	6.490	6.302	4,047,625
2025-03-11	6.460	6.500	6.400	6.500	6.312	3,324,025
2025-03-10	6.460	6.540	6.440	6.480	6.292	3,812,587
2025-03-07	6.470	6.530	6.420	6.450	6.263	3,361,800
2025-03-06	6.420	6.500	6.390	6.480	6.292	4,915,501
2025-03-05	6.520	6.520	6.320	6.440	6.253	6,331,100
2025-03-04	6.400	6.520	6.370	6.520	6.331	4,569,200
2025-03-03	6.340	6.480	6.340	6.420	6.234	5,877,916
2025-02-28	6.380	6.420	6.330	6.330	6.147	4,643,454
2025-02-27	6.450	6.480	6.330	6.420	6.234	3,880,900
2025-02-26	6.370	6.540	6.360	6.430	6.244	5,278,350
2025-02-25	6.350	6.400	6.330	6.350	6.166	4,036,300
2025-02-24	6.340	6.440	6.310	6.400	6.215	5,038,964
2025-02-21	6.420	6.450	6.320	6.350	6.166	5,561,320
2025-02-20	6.320	6.450	6.300	6.440	6.253	4,113,736
2025-02-19	6.300	6.340	6.270	6.320	6.137	2,557,500
2025-02-18	6.380	6.430	6.260	6.280	6.098	3,984,725
2025-02-17	6.330	6.420	6.290	6.410	6.224	3,903,877
2025-02-14	6.400	6.460	6.330	6.330	6.147	3,292,390
2025-02-13	6.470	6.540	6.370	6.390	6.205	5,848,013
2025-02-12	6.390	6.670	6.390	6.520	6.331	10,130,720
2025-02-11	6.420	6.450	6.340	6.390	6.205	2,539,700
2025-02-10	6.380	6.420	6.350	6.420	6.234	3,512,100
2025-02-07	6.340	6.430	6.300	6.350	6.166	4,728,010
2025-02-06	6.270	6.340	6.220	6.340	6.156	2,787,900
2025-02-05	6.330	6.360	6.240	6.280	6.098	3,240,260
2025-01-27	6.300	6.430	6.240	6.270	6.088	4,313,137
2025-01-24	6.200	6.270	6.160	6.270	6.088	3,029,487
2025-01-23	6.290	6.340	6.220	6.230	6.049	3,678,010
2025-01-22	6.330	6.360	6.180	6.200	6.020	5,260,883

← NewerPage 7 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.