Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.020	11.180	10.920	11.090	10.521	2,353,900
2023-10-27	10.710	11.090	10.630	11.010	10.445	2,605,840
2023-10-26	10.910	10.980	10.630	10.830	10.275	1,999,600
2023-10-25	10.770	11.120	10.630	10.980	10.417	2,862,780
2023-10-24	10.400	10.690	10.310	10.620	10.075	2,649,630
2023-10-23	10.600	10.600	10.220	10.300	9.772	1,963,200
2023-10-20	10.610	10.730	10.500	10.550	10.009	1,321,000
2023-10-19	10.660	10.920	10.510	10.590	10.047	1,915,389
2023-10-18	10.800	10.860	10.670	10.670	10.123	1,405,600
2023-10-17	10.920	10.980	10.780	10.830	10.275	1,492,295
2023-10-16	11.210	11.300	10.810	10.880	10.322	2,680,000
2023-10-13	11.260	11.390	11.190	11.210	10.635	2,601,640
2023-10-12	11.150	11.330	11.120	11.300	10.720	1,762,100
2023-10-11	11.170	11.270	11.080	11.140	10.569	1,538,820
2023-10-10	11.090	11.300	11.070	11.160	10.588	1,637,600
2023-10-09	11.190	11.280	11.090	11.130	10.559	2,211,800
2023-09-28	11.080	11.190	11.050	11.160	10.588	1,219,500
2023-09-27	10.980	11.190	10.850	11.050	10.483	1,667,610
2023-09-26	11.080	11.120	10.960	10.970	10.407	1,231,100
2023-09-25	11.240	11.300	11.000	11.080	10.512	1,732,000
2023-09-22	11.090	11.250	11.010	11.230	10.654	1,857,400
2023-09-21	11.120	11.240	11.050	11.070	10.502	1,407,900
2023-09-20	11.180	11.260	11.120	11.130	10.559	1,296,380
2023-09-19	11.340	11.450	11.140	11.160	10.588	1,164,000
2023-09-18	11.240	11.500	11.110	11.370	10.787	1,456,610
2023-09-15	11.230	11.330	11.130	11.240	10.664	971,000
2023-09-14	11.330	11.330	11.130	11.200	10.626	1,123,110
2023-09-13	11.390	11.430	11.190	11.270	10.692	1,085,750
2023-09-12	11.410	11.460	11.280	11.370	10.787	1,067,200
2023-09-11	11.450	11.550	11.280	11.400	10.815	1,548,300
2023-09-08	11.460	11.550	11.380	11.390	10.806	1,304,600
2023-09-07	11.650	11.680	11.420	11.460	10.872	2,384,142
2023-09-06	11.460	11.660	11.330	11.650	11.053	2,576,202
2023-09-05	11.320	11.620	11.320	11.450	10.863	2,277,101
2023-09-04	11.190	11.400	11.190	11.390	10.806	2,332,300
2023-09-01	11.270	11.370	11.130	11.180	10.607	1,148,400
2023-08-31	11.420	11.490	11.240	11.270	10.692	1,736,181
2023-08-30	11.200	11.580	11.150	11.430	10.844	3,490,293
2023-08-29	10.750	11.290	10.610	11.190	10.616	3,170,890
2023-08-28	10.860	11.130	10.690	10.740	10.189	3,597,736
2023-08-25	10.570	10.700	10.400	10.440	9.905	1,481,726
2023-08-24	10.750	10.750	10.490	10.560	10.018	1,162,640
2023-08-23	10.850	10.890	10.640	10.650	10.104	1,169,800
2023-08-22	11.070	11.080	10.600	10.840	10.284	2,136,780
2023-08-21	11.190	11.320	10.950	10.960	10.398	2,146,900
2023-08-18	11.320	11.520	11.220	11.270	10.692	1,884,718
2023-08-17	11.100	11.300	10.930	11.280	10.702	1,404,120
2023-08-16	11.060	11.190	11.020	11.060	10.493	879,200
2023-08-15	11.130	11.150	11.050	11.100	10.531	737,150
2023-08-14	11.010	11.190	10.930	11.130	10.559	1,312,200
2023-08-11	11.380	11.380	11.060	11.100	10.531	1,366,500
2023-08-10	11.310	11.360	11.220	11.300	10.720	1,288,400
2023-08-09	11.300	11.340	11.200	11.230	10.654	1,616,152
2023-08-08	11.250	11.380	11.180	11.380	10.796	1,469,700
2023-08-07	11.380	11.380	11.180	11.210	10.635	2,029,300
2023-08-04	11.580	11.670	11.340	11.350	10.768	2,964,140
2023-08-03	11.630	11.680	11.460	11.480	10.891	2,498,100
2023-08-02	11.640	11.830	11.640	11.690	11.090	1,907,700
2023-08-01	11.910	11.920	11.590	11.680	11.081	3,259,837
2023-07-31	11.690	12.260	11.690	11.930	11.318	4,472,676

← NewerPage 13 of 21 · 1,217 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.