Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.120	8.300	8.060	8.220	7.954	1,505,900
2024-07-24	8.330	8.360	8.030	8.130	7.867	2,136,990
2024-07-23	8.390	8.490	8.310	8.330	8.061	1,990,000
2024-07-22	8.560	8.570	8.480	8.520	8.245	1,296,180
2024-07-19	8.420	8.610	8.410	8.500	8.225	1,643,400
2024-07-18	8.430	8.530	8.290	8.490	8.216	2,305,050
2024-07-17	8.630	8.980	8.520	8.580	8.303	3,364,334
2024-07-16	8.640	8.650	8.430	8.530	8.254	2,269,924
2024-07-15	8.780	8.780	8.640	8.660	8.380	2,135,683
2024-07-12	8.920	9.030	8.740	8.810	8.525	3,191,200
2024-07-11	8.760	8.960	8.740	8.920	8.632	5,270,603
2024-07-10	9.000	9.030	8.630	8.690	8.409	7,161,600
2024-07-09	8.520	9.270	8.310	9.170	8.874	8,545,240
2024-07-08	8.670	8.990	8.470	8.640	8.361	2,613,600
2024-07-05	8.590	8.720	8.480	8.670	8.390	1,373,540
2024-07-04	8.950	8.990	8.570	8.580	8.303	2,096,900
2024-07-03	8.960	9.020	8.900	8.950	8.661	1,632,740
2024-07-02	9.050	9.060	8.900	8.990	8.700	2,321,040
2024-07-01	8.820	9.120	8.700	9.060	8.767	3,348,030
2024-06-28	8.710	8.870	8.650	8.770	8.487	2,064,800
2024-06-27	8.770	8.890	8.700	8.700	8.419	1,484,400
2024-06-26	8.470	8.840	8.420	8.800	8.516	2,421,200
2024-06-25	8.400	8.660	8.400	8.530	8.254	2,470,500
2024-06-24	8.770	8.770	8.340	8.370	8.100	2,504,200
2024-06-21	8.650	8.850	8.590	8.770	8.487	1,824,430
2024-06-20	9.010	9.220	8.750	8.770	8.487	2,967,750
2024-06-19	9.190	9.220	9.100	9.180	8.709	2,186,700
2024-06-18	9.080	9.180	8.960	9.130	8.662	1,956,240
2024-06-17	9.060	9.070	8.960	9.020	8.557	1,649,400
2024-06-14	9.090	9.120	8.900	9.070	8.605	1,889,120
2024-06-13	9.220	9.260	9.010	9.030	8.567	2,297,640
2024-06-12	9.010	9.250	8.990	9.170	8.700	3,123,440
2024-06-11	8.960	9.050	8.680	8.980	8.519	2,685,010
2024-06-07	8.630	9.020	8.600	8.970	8.510	5,434,690
2024-06-06	8.990	9.080	8.410	8.520	8.083	4,947,450
2024-06-05	9.220	9.220	8.930	8.930	8.472	4,228,120
2024-06-04	9.490	9.490	9.060	9.220	8.747	4,569,800
2024-06-03	9.650	9.670	9.340	9.420	8.937	6,635,370
2024-05-31	9.990	10.140	9.660	9.770	9.269	11,040,810
2024-05-30	9.530	10.650	9.530	10.000	9.487	15,593,140
2024-05-29	9.590	9.690	9.470	9.620	9.127	3,776,040
2024-05-28	9.700	9.700	9.430	9.550	9.060	4,296,980
2024-05-27	9.470	9.710	9.390	9.700	9.203	3,331,300
2024-05-24	9.560	9.580	9.360	9.480	8.994	3,633,780
2024-05-23	9.680	9.690	9.470	9.510	9.022	4,045,100
2024-05-22	9.750	9.820	9.550	9.750	9.250	5,674,470
2024-05-21	9.940	9.970	9.660	9.710	9.212	5,935,960
2024-05-20	9.970	10.200	9.870	10.020	9.506	7,344,700
2024-05-17	10.130	10.230	9.870	9.970	9.459	9,263,083
2024-05-16	10.400	10.870	10.150	10.280	9.753	7,994,500
2024-05-15	10.350	10.570	10.100	10.200	9.677	8,543,740
2024-05-14	10.090	10.700	10.090	10.540	9.999	13,851,620
2024-05-13	10.030	10.800	9.900	10.200	9.677	7,467,400
2024-05-10	10.450	10.880	10.190	10.240	9.715	10,567,110
2024-05-09	10.350	10.730	10.350	10.540	9.999	10,456,530
2024-05-08	10.530	10.840	10.330	10.400	9.867	13,718,590
2024-05-07	9.900	11.540	9.830	10.840	10.284	20,708,311
2024-05-06	9.480	9.980	9.460	9.970	9.459	10,363,110
2024-04-30	9.480	9.870	9.380	9.470	8.984	7,437,373
2024-04-29	9.450	9.680	9.310	9.530	9.041	6,468,103

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.1500 CNY
2025-06-26	0.2000 CNY
2024-06-20	0.1800 CNY
2023-07-05	0.3300 CNY
2022-07-06	0.3500 CNY
2021-06-02	0.4000 CNY
2020-06-10	0.1500 CNY
2019-05-16	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.