Shanxi Yongdong Chemistry Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.450 | 6.900 | 6.450 | 6.850 | 6.651 | 12,887,810 |
| 2024-10-25 | 6.270 | 6.460 | 6.250 | 6.430 | 6.244 | 6,590,550 |
| 2024-10-24 | 6.230 | 6.290 | 6.200 | 6.270 | 6.088 | 4,064,175 |
| 2024-10-23 | 6.210 | 6.280 | 6.190 | 6.240 | 6.059 | 5,276,351 |
| 2024-10-22 | 6.120 | 6.230 | 6.090 | 6.200 | 6.020 | 4,872,580 |
| 2024-10-21 | 6.160 | 6.210 | 6.080 | 6.110 | 5.933 | 5,590,439 |
| 2024-10-18 | 6.050 | 6.220 | 6.020 | 6.140 | 5.962 | 4,620,226 |
| 2024-10-17 | 6.150 | 6.270 | 6.030 | 6.050 | 5.875 | 3,877,425 |
| 2024-10-16 | 6.010 | 6.200 | 6.000 | 6.130 | 5.952 | 3,538,282 |
| 2024-10-15 | 6.160 | 6.240 | 6.110 | 6.120 | 5.943 | 4,106,952 |
| 2024-10-14 | 6.080 | 6.250 | 6.070 | 6.220 | 6.040 | 5,453,633 |
| 2024-10-11 | 6.280 | 6.320 | 6.000 | 6.080 | 5.904 | 5,182,738 |
| 2024-10-10 | 6.310 | 6.410 | 6.130 | 6.280 | 6.098 | 7,010,750 |
| 2024-10-09 | 6.750 | 6.750 | 6.110 | 6.180 | 6.001 | 9,694,895 |
| 2024-10-08 | 7.170 | 7.170 | 6.560 | 6.790 | 6.593 | 14,102,030 |
| 2024-09-30 | 6.220 | 6.580 | 6.080 | 6.520 | 6.331 | 10,082,190 |
| 2024-09-27 | 5.850 | 6.070 | 5.780 | 6.020 | 5.846 | 5,933,078 |
| 2024-09-26 | 5.620 | 5.750 | 5.600 | 5.740 | 5.574 | 3,308,848 |
| 2024-09-25 | 5.660 | 5.750 | 5.620 | 5.630 | 5.467 | 5,231,994 |
| 2024-09-24 | 5.380 | 5.580 | 5.360 | 5.580 | 5.418 | 3,829,000 |
| 2024-09-23 | 5.390 | 5.420 | 5.320 | 5.370 | 5.214 | 2,186,675 |
| 2024-09-20 | 5.410 | 5.420 | 5.350 | 5.390 | 5.234 | 1,754,062 |
| 2024-09-19 | 5.290 | 5.440 | 5.230 | 5.400 | 5.243 | 2,558,000 |
| 2024-09-18 | 5.340 | 5.340 | 5.150 | 5.240 | 5.088 | 2,107,100 |
| 2024-09-13 | 5.410 | 5.430 | 5.300 | 5.300 | 5.146 | 1,614,763 |
| 2024-09-12 | 5.430 | 5.500 | 5.400 | 5.410 | 5.253 | 1,465,500 |
| 2024-09-11 | 5.460 | 5.510 | 5.390 | 5.410 | 5.253 | 1,673,663 |
| 2024-09-10 | 5.490 | 5.530 | 5.370 | 5.470 | 5.311 | 2,206,063 |
| 2024-09-09 | 5.480 | 5.530 | 5.400 | 5.490 | 5.331 | 2,013,800 |
| 2024-09-06 | 5.660 | 5.660 | 5.460 | 5.480 | 5.321 | 2,650,500 |
| 2024-09-05 | 5.670 | 5.710 | 5.610 | 5.640 | 5.477 | 2,421,337 |
| 2024-09-04 | 5.650 | 5.730 | 5.630 | 5.670 | 5.506 | 2,470,650 |
| 2024-09-03 | 5.650 | 5.690 | 5.610 | 5.670 | 5.506 | 2,257,963 |
| 2024-09-02 | 5.600 | 5.700 | 5.570 | 5.660 | 5.496 | 4,437,535 |
| 2024-08-30 | 5.600 | 5.690 | 5.570 | 5.600 | 5.438 | 3,047,000 |
| 2024-08-29 | 5.540 | 5.590 | 5.430 | 5.580 | 5.418 | 2,792,900 |
| 2024-08-28 | 5.400 | 5.560 | 5.390 | 5.530 | 5.370 | 2,284,700 |
| 2024-08-27 | 5.430 | 5.500 | 5.400 | 5.430 | 5.273 | 1,827,600 |
| 2024-08-26 | 5.310 | 5.500 | 5.310 | 5.480 | 5.321 | 2,910,300 |
| 2024-08-23 | 5.370 | 5.390 | 5.250 | 5.300 | 5.146 | 1,992,800 |
| 2024-08-22 | 5.450 | 5.470 | 5.360 | 5.370 | 5.214 | 2,063,375 |
| 2024-08-21 | 5.370 | 5.470 | 5.370 | 5.440 | 5.282 | 2,103,900 |
| 2024-08-20 | 5.500 | 5.580 | 5.400 | 5.430 | 5.273 | 2,600,400 |
| 2024-08-19 | 5.550 | 5.610 | 5.530 | 5.570 | 5.409 | 1,753,678 |
| 2024-08-16 | 5.650 | 5.660 | 5.550 | 5.560 | 5.399 | 2,111,100 |
| 2024-08-15 | 5.600 | 5.690 | 5.590 | 5.640 | 5.477 | 2,143,628 |
| 2024-08-14 | 5.710 | 5.740 | 5.630 | 5.640 | 5.477 | 1,948,200 |
| 2024-08-13 | 5.680 | 5.710 | 5.590 | 5.700 | 5.535 | 1,918,796 |
| 2024-08-12 | 5.660 | 5.720 | 5.630 | 5.670 | 5.506 | 1,767,500 |
| 2024-08-09 | 5.700 | 5.760 | 5.670 | 5.670 | 5.506 | 1,792,140 |
| 2024-08-08 | 5.690 | 5.730 | 5.630 | 5.700 | 5.535 | 2,282,400 |
| 2024-08-07 | 5.720 | 5.740 | 5.660 | 5.720 | 5.554 | 1,656,100 |
| 2024-08-06 | 5.670 | 5.740 | 5.660 | 5.720 | 5.554 | 2,667,937 |
| 2024-08-05 | 5.750 | 5.810 | 5.620 | 5.620 | 5.457 | 3,256,500 |
| 2024-08-02 | 5.750 | 5.860 | 5.730 | 5.760 | 5.593 | 3,256,600 |
| 2024-08-01 | 5.860 | 5.890 | 5.780 | 5.790 | 5.622 | 3,559,625 |
| 2024-07-31 | 5.680 | 5.860 | 5.650 | 5.850 | 5.680 | 5,006,506 |
| 2024-07-30 | 5.680 | 5.720 | 5.640 | 5.680 | 5.515 | 2,865,751 |
| 2024-07-29 | 5.700 | 5.740 | 5.660 | 5.700 | 5.535 | 2,185,388 |
| 2024-07-26 | 5.580 | 5.710 | 5.570 | 5.700 | 5.535 | 2,852,888 |
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.