Shanxi Yongdong Chemistry Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	6.420	6.430	6.290	6.340	6.156	3,365,224
2025-01-20	6.350	6.450	6.300	6.390	6.205	4,625,497
2025-01-17	6.300	6.390	6.260	6.360	6.176	2,843,400
2025-01-16	6.190	6.500	6.150	6.310	6.127	5,926,472
2025-01-15	6.180	6.200	6.100	6.170	5.991	2,794,650
2025-01-14	5.980	6.180	5.980	6.170	5.991	4,150,300
2025-01-13	5.910	6.120	5.780	6.000	5.826	2,748,200
2025-01-10	6.120	6.140	5.950	5.950	5.778	2,763,225
2025-01-09	6.060	6.150	6.000	6.090	5.913	2,182,550
2025-01-08	6.100	6.190	5.910	6.090	5.913	4,213,000
2025-01-07	5.990	6.350	5.960	6.160	5.981	7,265,289
2025-01-06	5.950	6.030	5.710	5.960	5.787	3,719,825
2025-01-03	6.160	6.160	5.880	5.910	5.739	4,574,856
2025-01-02	6.260	6.340	6.070	6.100	5.923	4,535,138
2024-12-31	6.340	6.430	6.260	6.270	6.088	3,506,950
2024-12-30	6.400	6.400	6.220	6.340	6.156	2,699,800
2024-12-27	6.290	6.470	6.280	6.410	6.224	3,510,500
2024-12-26	6.270	6.390	6.260	6.290	6.108	3,519,100
2024-12-25	6.470	6.480	6.180	6.260	6.079	4,234,600
2024-12-24	6.440	6.490	6.310	6.450	6.263	3,732,275
2024-12-23	6.730	6.790	6.350	6.350	6.166	5,549,650
2024-12-20	6.580	6.760	6.580	6.700	6.506	3,580,060
2024-12-19	6.600	6.660	6.490	6.620	6.428	3,575,062
2024-12-18	6.740	6.740	6.530	6.640	6.448	4,003,300
2024-12-17	7.000	7.030	6.630	6.680	6.486	7,645,800
2024-12-16	6.960	7.060	6.930	7.010	6.807	5,258,862
2024-12-13	7.040	7.080	6.910	6.930	6.729	5,188,300
2024-12-12	6.990	7.110	6.930	7.100	6.894	6,475,015
2024-12-11	6.860	7.000	6.860	6.980	6.778	4,914,538
2024-12-10	7.150	7.200	6.890	6.900	6.700	7,625,150
2024-12-09	6.990	7.070	6.950	7.010	6.807	6,703,320
2024-12-06	7.050	7.140	6.910	7.000	6.797	7,199,840
2024-12-05	6.820	6.980	6.780	6.950	6.749	5,123,500
2024-12-04	6.930	6.950	6.770	6.830	6.632	4,919,203
2024-12-03	6.980	7.050	6.860	6.910	6.710	4,996,437
2024-12-02	6.890	6.990	6.890	6.960	6.758	6,532,603
2024-11-29	6.870	6.930	6.810	6.880	6.681	5,306,925
2024-11-28	6.790	6.920	6.760	6.890	6.690	6,722,752
2024-11-27	6.760	6.810	6.580	6.810	6.613	5,835,483
2024-11-26	6.770	6.820	6.700	6.770	6.574	4,694,087
2024-11-25	6.630	6.800	6.610	6.790	6.593	5,861,464
2024-11-22	6.750	6.980	6.620	6.620	6.428	7,650,300
2024-11-21	6.750	6.830	6.720	6.800	6.603	6,630,350
2024-11-20	6.630	6.800	6.570	6.770	6.574	8,575,584
2024-11-19	6.400	6.540	6.390	6.540	6.350	4,769,122
2024-11-18	6.420	6.620	6.310	6.420	6.234	5,369,501
2024-11-15	6.480	6.580	6.410	6.420	6.234	3,814,951
2024-11-14	6.660	6.690	6.480	6.490	6.302	4,354,725
2024-11-13	6.670	6.720	6.510	6.660	6.467	5,879,650
2024-11-12	6.700	6.770	6.610	6.660	6.467	7,404,925
2024-11-11	6.600	6.680	6.530	6.680	6.486	6,898,101
2024-11-08	6.680	6.730	6.560	6.590	6.399	6,430,238
2024-11-07	6.500	6.660	6.450	6.650	6.457	7,488,387
2024-11-06	6.480	6.530	6.420	6.480	6.292	6,124,738
2024-11-05	6.380	6.480	6.350	6.470	6.282	6,569,313
2024-11-04	6.290	6.390	6.260	6.390	6.205	6,203,825
2024-11-01	6.550	6.630	6.300	6.340	6.156	7,425,388
2024-10-31	6.500	6.630	6.500	6.570	6.380	7,892,816
2024-10-30	6.660	6.660	6.460	6.510	6.321	8,678,575
2024-10-29	6.870	7.100	6.670	6.690	6.496	18,335,930

← NewerPage 8 of 21 · 1,217 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.