Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.690	12.260	11.690	11.930	11.318	4,472,676
2023-07-28	11.800	11.850	11.530	11.690	11.090	4,345,362
2023-07-27	12.230	12.300	11.770	11.810	11.204	7,863,240
2023-07-26	11.780	12.550	11.630	12.230	11.603	10,078,400
2023-07-25	11.570	11.730	11.460	11.680	11.081	2,014,140
2023-07-24	11.490	11.600	11.360	11.460	10.872	1,496,200
2023-07-21	11.560	11.680	11.430	11.530	10.939	1,634,650
2023-07-20	11.550	11.680	11.500	11.540	10.948	2,256,100
2023-07-19	11.590	11.590	11.430	11.510	10.920	1,525,700
2023-07-18	11.390	11.690	11.350	11.590	10.996	2,907,500
2023-07-17	11.300	11.440	11.190	11.370	10.787	1,533,900
2023-07-14	11.400	11.450	11.300	11.340	10.758	1,212,500
2023-07-13	11.390	11.520	11.320	11.370	10.787	2,436,190
2023-07-12	11.410	11.550	11.410	11.450	10.863	2,031,300
2023-07-11	11.390	11.420	11.220	11.410	10.825	1,716,800
2023-07-10	11.440	11.450	11.300	11.350	10.768	1,859,860
2023-07-07	11.440	11.480	11.310	11.390	10.806	1,722,710
2023-07-06	11.470	11.470	11.310	11.440	10.853	1,667,200
2023-07-05	11.470	11.600	11.370	11.460	10.872	2,290,010
2023-07-04	11.690	11.730	11.610	11.700	10.786	2,136,060
2023-07-03	11.610	11.780	11.560	11.660	10.749	2,373,720
2023-06-30	11.440	11.710	11.390	11.610	10.703	2,553,370
2023-06-29	11.270	11.630	11.200	11.410	10.518	2,327,450
2023-06-28	11.270	11.270	11.070	11.240	10.362	1,251,500
2023-06-27	10.790	11.240	10.770	11.240	10.362	2,317,470
2023-06-26	10.910	10.980	10.760	10.790	9.947	1,276,900
2023-06-21	11.060	11.190	10.890	10.900	10.048	1,184,150
2023-06-20	11.220	11.230	11.050	11.060	10.196	1,009,260
2023-06-19	11.270	11.340	11.160	11.190	10.316	1,133,510
2023-06-16	11.250	11.320	11.190	11.270	10.389	1,251,041
2023-06-15	11.150	11.240	11.030	11.240	10.362	1,230,700
2023-06-14	11.220	11.220	11.070	11.090	10.223	974,450
2023-06-13	11.230	11.290	11.150	11.210	10.334	1,110,000
2023-06-12	11.060	11.300	10.910	11.220	10.343	1,661,580
2023-06-09	11.100	11.160	10.970	11.060	10.196	1,229,600
2023-06-08	11.220	11.220	11.040	11.110	10.242	1,179,120
2023-06-07	11.200	11.250	11.090	11.150	10.279	1,066,500
2023-06-06	11.400	11.420	11.140	11.140	10.270	1,478,400
2023-06-05	11.550	11.620	11.410	11.430	10.537	1,285,900
2023-06-02	11.070	11.580	11.060	11.550	10.648	2,328,190
2023-06-01	11.030	11.260	10.960	11.110	10.242	1,697,300
2023-05-31	11.240	11.240	10.990	11.000	10.141	1,418,440
2023-05-30	11.180	11.220	11.010	11.190	10.316	1,420,750
2023-05-29	11.350	11.410	11.120	11.190	10.316	1,411,922
2023-05-26	11.450	11.530	11.270	11.360	10.472	1,285,102
2023-05-25	11.380	11.500	11.310	11.460	10.565	1,343,780
2023-05-24	11.560	11.570	11.430	11.450	10.555	1,418,600
2023-05-23	11.560	11.650	11.430	11.580	10.675	1,570,440
2023-05-22	11.300	11.820	11.260	11.600	10.694	3,097,179
2023-05-19	11.330	11.390	11.250	11.300	10.417	1,182,950
2023-05-18	11.350	11.450	11.260	11.340	10.454	1,298,970
2023-05-17	11.180	11.370	11.160	11.330	10.445	1,354,900
2023-05-16	11.320	11.320	11.180	11.220	10.343	1,028,747
2023-05-15	11.190	11.310	11.010	11.290	10.408	1,331,400
2023-05-12	11.250	11.300	11.090	11.120	10.251	1,267,440
2023-05-11	11.290	11.310	11.180	11.240	10.362	929,947
2023-05-10	11.130	11.360	11.130	11.240	10.362	1,189,940
2023-05-09	11.290	11.330	11.100	11.190	10.316	1,296,353
2023-05-08	11.180	11.380	11.130	11.280	10.399	1,453,003
2023-05-05	11.500	11.500	11.090	11.180	10.306	1,742,300

← NewerPage 14 of 21 · 1,218 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.