Yangzhou Chenhua New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.220 | 9.730 | 9.010 | 9.450 | 8.965 | 8,370,343 |
| 2024-04-25 | 9.050 | 9.520 | 8.930 | 9.380 | 8.899 | 6,903,600 |
| 2024-04-24 | 8.850 | 9.100 | 8.710 | 9.090 | 8.624 | 4,538,195 |
| 2024-04-23 | 8.750 | 9.320 | 8.660 | 9.020 | 8.557 | 5,753,780 |
| 2024-04-22 | 8.940 | 9.040 | 8.500 | 8.820 | 8.368 | 4,927,300 |
| 2024-04-19 | 8.680 | 9.330 | 8.460 | 9.070 | 8.605 | 7,031,760 |
| 2024-04-18 | 8.620 | 8.940 | 8.600 | 8.680 | 8.235 | 3,535,400 |
| 2024-04-17 | 8.180 | 8.800 | 8.180 | 8.780 | 8.330 | 4,536,850 |
| 2024-04-16 | 8.850 | 8.850 | 7.880 | 8.000 | 7.590 | 6,401,505 |
| 2024-04-15 | 9.600 | 9.650 | 8.770 | 8.900 | 8.444 | 7,656,415 |
| 2024-04-12 | 9.480 | 9.770 | 9.350 | 9.670 | 9.174 | 6,948,225 |
| 2024-04-11 | 9.440 | 9.630 | 9.290 | 9.540 | 9.051 | 4,943,700 |
| 2024-04-10 | 9.700 | 9.700 | 9.320 | 9.470 | 8.984 | 6,780,440 |
| 2024-04-09 | 9.000 | 9.570 | 9.000 | 9.560 | 9.070 | 6,716,845 |
| 2024-04-08 | 9.410 | 9.410 | 9.030 | 9.030 | 8.567 | 4,855,305 |
| 2024-04-03 | 9.400 | 9.670 | 9.250 | 9.490 | 9.003 | 5,979,300 |
| 2024-04-02 | 9.290 | 9.580 | 9.280 | 9.550 | 9.060 | 6,826,550 |
| 2024-04-01 | 9.060 | 9.400 | 9.000 | 9.320 | 8.842 | 4,414,500 |
| 2024-03-29 | 8.880 | 9.090 | 8.820 | 9.060 | 8.595 | 3,803,699 |
| 2024-03-28 | 8.570 | 8.980 | 8.560 | 8.870 | 8.415 | 4,481,523 |
| 2024-03-27 | 9.450 | 9.450 | 8.600 | 8.690 | 8.244 | 7,332,163 |
| 2024-03-26 | 9.090 | 9.590 | 9.030 | 9.590 | 9.098 | 8,816,801 |
| 2024-03-25 | 9.090 | 9.200 | 8.960 | 9.020 | 8.557 | 4,438,600 |
| 2024-03-22 | 9.300 | 9.310 | 8.940 | 9.090 | 8.624 | 6,731,900 |
| 2024-03-21 | 9.370 | 9.430 | 9.140 | 9.330 | 8.852 | 8,054,401 |
| 2024-03-20 | 9.660 | 9.800 | 9.420 | 9.440 | 8.956 | 9,892,272 |
| 2024-03-19 | 9.670 | 9.860 | 9.530 | 9.740 | 9.240 | 13,603,690 |
| 2024-03-18 | 10.000 | 10.570 | 9.900 | 10.180 | 9.658 | 19,546,471 |
| 2024-03-15 | 8.410 | 10.120 | 8.350 | 10.120 | 9.601 | 10,140,020 |
| 2024-03-14 | 8.370 | 8.470 | 8.280 | 8.430 | 7.998 | 2,877,800 |
| 2024-03-13 | 8.460 | 8.530 | 8.260 | 8.370 | 7.941 | 2,843,991 |
| 2024-03-12 | 8.190 | 8.510 | 8.190 | 8.470 | 8.036 | 3,430,800 |
| 2024-03-11 | 8.110 | 8.190 | 8.060 | 8.190 | 7.770 | 2,084,700 |
| 2024-03-08 | 8.000 | 8.110 | 7.940 | 8.080 | 7.666 | 1,525,480 |
| 2024-03-07 | 8.090 | 8.210 | 8.000 | 8.020 | 7.609 | 2,622,330 |
| 2024-03-06 | 7.980 | 8.110 | 7.850 | 8.040 | 7.628 | 2,447,400 |
| 2024-03-05 | 8.100 | 8.110 | 7.900 | 7.930 | 7.523 | 2,599,900 |
| 2024-03-04 | 8.300 | 8.370 | 8.000 | 8.120 | 7.704 | 2,618,850 |
| 2024-03-01 | 8.200 | 8.350 | 8.100 | 8.250 | 7.827 | 2,744,481 |
| 2024-02-29 | 7.950 | 8.210 | 7.700 | 8.190 | 7.770 | 3,836,150 |
| 2024-02-28 | 8.880 | 8.980 | 7.880 | 7.920 | 7.514 | 5,845,397 |
| 2024-02-27 | 8.710 | 8.780 | 8.510 | 8.770 | 8.320 | 2,877,491 |
| 2024-02-26 | 8.390 | 8.850 | 8.370 | 8.640 | 8.197 | 4,103,960 |
| 2024-02-23 | 7.990 | 8.350 | 7.990 | 8.350 | 7.922 | 3,219,235 |
| 2024-02-22 | 7.740 | 7.990 | 7.730 | 7.930 | 7.523 | 2,527,970 |
| 2024-02-21 | 7.500 | 8.080 | 7.480 | 7.730 | 7.334 | 3,480,981 |
| 2024-02-20 | 7.600 | 7.670 | 7.400 | 7.570 | 7.182 | 1,945,217 |
| 2024-02-19 | 7.200 | 7.770 | 7.200 | 7.550 | 7.163 | 4,845,985 |
| 2024-02-08 | 6.500 | 7.160 | 6.290 | 7.130 | 6.764 | 5,573,645 |
| 2024-02-07 | 7.030 | 7.180 | 6.350 | 6.420 | 6.091 | 6,376,527 |
| 2024-02-06 | 6.700 | 7.330 | 6.150 | 7.010 | 6.651 | 5,063,724 |
| 2024-02-05 | 8.130 | 8.130 | 6.810 | 6.940 | 6.584 | 5,276,216 |
| 2024-02-02 | 8.870 | 9.100 | 7.820 | 8.230 | 7.808 | 4,801,052 |
| 2024-02-01 | 8.740 | 8.950 | 8.500 | 8.880 | 8.425 | 4,198,150 |
| 2024-01-31 | 9.410 | 9.430 | 8.720 | 8.720 | 8.273 | 3,103,860 |
| 2024-01-30 | 9.980 | 9.980 | 9.330 | 9.410 | 8.927 | 3,169,866 |
| 2024-01-29 | 10.400 | 10.400 | 9.930 | 9.950 | 9.440 | 2,442,600 |
| 2024-01-26 | 10.240 | 10.650 | 10.220 | 10.370 | 9.838 | 2,631,000 |
| 2024-01-25 | 10.000 | 10.280 | 9.910 | 10.250 | 9.724 | 2,272,560 |
| 2024-01-24 | 10.030 | 10.180 | 9.650 | 9.970 | 9.459 | 3,392,920 |
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.