Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.150	10.200	9.630	10.020	9.506	3,775,900
2024-01-22	10.840	10.880	10.000	10.130	9.610	5,474,336
2024-01-19	10.870	11.480	10.730	10.970	10.407	5,526,750
2024-01-18	11.000	11.100	10.580	10.870	10.313	6,260,620
2024-01-17	11.240	11.600	11.210	11.240	10.664	6,251,575
2024-01-16	11.200	11.400	11.100	11.230	10.654	2,909,800
2024-01-15	11.270	11.270	10.990	11.140	10.569	2,082,633
2024-01-12	11.280	11.440	11.250	11.270	10.692	2,490,820
2024-01-11	11.110	11.330	11.040	11.280	10.702	2,153,000
2024-01-10	11.160	11.290	10.970	11.150	10.578	2,126,260
2024-01-09	11.050	11.250	11.030	11.130	10.559	1,924,750
2024-01-08	11.200	11.270	11.050	11.050	10.483	2,383,000
2024-01-05	11.360	11.520	11.170	11.200	10.626	2,908,000
2024-01-04	11.400	11.490	11.300	11.390	10.806	3,293,660
2024-01-03	11.500	11.610	11.330	11.430	10.844	4,008,450
2024-01-02	11.280	11.500	11.220	11.430	10.844	4,455,220
2023-12-29	11.290	11.440	11.150	11.270	10.692	4,357,680
2023-12-28	10.890	11.430	10.700	11.270	10.692	8,520,314
2023-12-27	11.070	11.120	10.740	10.950	10.388	6,889,270
2023-12-26	10.780	11.880	10.680	11.160	10.588	8,604,065
2023-12-25	10.960	10.970	10.670	10.850	10.294	1,999,300
2023-12-22	11.060	11.120	10.880	10.960	10.398	1,604,020
2023-12-21	10.930	11.110	10.670	11.060	10.493	1,806,538
2023-12-20	10.990	11.150	10.940	10.970	10.407	1,127,549
2023-12-19	10.810	11.010	10.750	10.990	10.426	1,276,760
2023-12-18	10.930	11.030	10.810	10.830	10.275	1,445,510
2023-12-15	10.950	11.040	10.930	10.980	10.417	823,750
2023-12-14	10.980	11.080	10.930	10.950	10.388	1,063,400
2023-12-13	11.030	11.070	10.900	10.930	10.369	1,085,700
2023-12-12	11.010	11.060	10.870	11.030	10.464	1,189,890
2023-12-11	10.830	11.090	10.740	10.990	10.426	2,067,410
2023-12-08	11.200	11.200	10.880	10.900	10.341	1,680,300
2023-12-07	11.250	11.290	11.000	11.160	10.588	1,673,500
2023-12-06	11.160	11.410	11.090	11.270	10.692	1,724,280
2023-12-05	11.430	11.430	11.130	11.130	10.559	1,970,440
2023-12-04	11.300	11.390	11.280	11.320	10.739	1,319,500
2023-12-01	11.250	11.400	11.210	11.310	10.730	1,338,200
2023-11-30	11.430	11.440	11.170	11.290	10.711	1,496,150
2023-11-29	11.450	11.570	11.350	11.410	10.825	1,255,400
2023-11-28	11.410	11.500	11.300	11.480	10.891	1,426,418
2023-11-27	11.310	11.420	11.230	11.340	10.758	1,811,610
2023-11-24	11.470	11.530	11.280	11.320	10.739	1,352,810
2023-11-23	11.510	11.550	11.380	11.460	10.872	1,328,500
2023-11-22	11.440	11.560	11.400	11.410	10.825	1,348,500
2023-11-21	11.550	11.640	11.490	11.490	10.901	1,389,200
2023-11-20	11.550	11.630	11.460	11.600	11.005	1,637,540
2023-11-17	11.460	11.570	11.370	11.540	10.948	1,663,130
2023-11-16	11.490	11.540	11.410	11.410	10.825	1,204,400
2023-11-15	11.500	11.570	11.410	11.540	10.948	1,911,250
2023-11-14	11.410	11.500	11.300	11.440	10.853	2,393,280
2023-11-13	11.230	11.410	11.210	11.370	10.787	1,801,580
2023-11-10	11.280	11.340	11.120	11.290	10.711	1,824,440
2023-11-09	11.290	11.420	11.230	11.340	10.758	2,855,654
2023-11-08	11.340	11.360	11.230	11.280	10.702	1,693,930
2023-11-07	11.320	11.370	11.200	11.300	10.720	2,056,650
2023-11-06	11.240	11.380	11.230	11.300	10.720	1,525,330
2023-11-03	11.170	11.320	11.150	11.200	10.626	1,206,380
2023-11-02	11.320	11.380	11.160	11.170	10.597	1,503,780
2023-11-01	11.250	11.330	11.110	11.300	10.720	1,760,600
2023-10-31	11.100	11.240	11.060	11.210	10.635	2,495,480

← NewerPage 12 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.