Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.000	11.340	11.000	11.340	10.454	1,534,028
2023-04-27	10.940	11.120	10.890	11.000	10.141	1,603,038
2023-04-26	10.700	11.130	10.690	11.000	10.141	2,293,090
2023-04-25	11.170	11.180	10.600	10.710	9.873	2,605,248
2023-04-24	10.960	11.190	10.820	11.120	10.251	2,054,690
2023-04-21	11.280	11.320	10.960	10.990	10.131	2,038,400
2023-04-20	11.360	11.360	11.100	11.190	10.316	1,552,360
2023-04-19	11.490	11.500	11.320	11.330	10.445	1,937,754
2023-04-18	11.690	11.690	11.430	11.550	10.648	1,696,529
2023-04-17	11.580	11.750	11.540	11.630	10.721	1,512,200
2023-04-14	11.620	11.720	11.520	11.620	10.712	1,650,840
2023-04-13	11.720	11.750	11.580	11.630	10.721	1,647,500
2023-04-12	11.660	11.830	11.600	11.720	10.804	2,629,100
2023-04-11	11.900	12.180	11.500	11.680	10.767	6,584,589
2023-04-10	12.540	12.620	12.380	12.440	11.468	1,639,900
2023-04-07	12.500	12.630	12.430	12.590	11.606	1,477,335
2023-04-06	12.360	12.560	12.230	12.500	11.523	2,338,000
2023-04-04	12.880	12.920	12.380	12.390	11.422	4,205,235
2023-04-03	12.870	12.910	12.710	12.880	11.874	2,024,170
2023-03-31	12.840	13.060	12.750	12.900	11.892	1,324,020
2023-03-30	12.800	12.890	12.730	12.770	11.772	1,266,740
2023-03-29	13.000	13.060	12.850	12.850	11.846	1,399,840
2023-03-28	13.160	13.330	12.950	12.990	11.975	1,614,540
2023-03-27	13.160	13.190	12.990	13.170	12.141	1,431,300
2023-03-24	13.000	13.230	12.950	13.180	12.150	1,754,550
2023-03-23	13.010	13.080	12.870	13.060	12.040	2,006,100
2023-03-22	12.930	13.150	12.920	13.130	12.104	2,304,180
2023-03-21	12.640	12.920	12.600	12.920	11.910	1,731,380
2023-03-20	12.740	12.740	12.460	12.640	11.652	2,092,077
2023-03-17	12.790	12.850	12.600	12.700	11.708	1,791,900
2023-03-16	12.860	12.960	12.630	12.680	11.689	1,825,300
2023-03-15	12.900	13.130	12.850	12.960	11.947	1,995,870
2023-03-14	13.010	13.010	12.550	12.790	11.791	2,430,350
2023-03-13	13.150	13.220	12.910	12.980	11.966	2,605,800
2023-03-10	13.380	13.450	13.150	13.190	12.159	2,188,940
2023-03-09	13.310	13.570	13.300	13.490	12.436	1,897,000
2023-03-08	13.200	13.320	13.150	13.320	12.279	1,484,200
2023-03-07	13.580	13.620	13.190	13.200	12.169	2,557,900
2023-03-06	13.660	13.750	13.450	13.610	12.547	1,888,100
2023-03-03	13.760	13.850	13.590	13.660	12.593	1,835,920
2023-03-02	14.050	14.100	13.710	13.760	12.685	2,576,600
2023-03-01	13.860	14.040	13.730	14.040	12.943	2,646,139
2023-02-28	13.830	13.940	13.620	13.880	12.795	1,944,750
2023-02-27	13.870	13.980	13.730	13.810	12.731	1,751,040
2023-02-24	14.120	14.130	13.820	13.870	12.786	2,338,220
2023-02-23	14.150	14.270	13.980	14.100	12.998	2,285,639
2023-02-22	14.170	14.320	14.080	14.110	13.008	2,715,460
2023-02-21	13.850	14.400	13.810	14.230	13.118	4,788,599
2023-02-20	13.730	13.840	13.510	13.820	12.740	2,553,020
2023-02-17	13.830	13.970	13.690	13.710	12.639	2,950,220
2023-02-16	14.360	14.360	13.650	13.790	12.713	5,223,990
2023-02-15	14.380	14.500	14.240	14.290	13.173	2,596,940
2023-02-14	14.370	14.530	14.320	14.420	13.293	2,903,791
2023-02-13	14.260	14.420	14.220	14.370	13.247	2,744,360
2023-02-10	14.460	14.480	14.190	14.220	13.109	4,212,558
2023-02-09	14.210	14.720	14.200	14.480	13.349	5,705,620
2023-02-08	13.990	14.440	13.920	14.300	13.183	5,950,990
2023-02-07	14.000	14.050	13.880	13.980	12.888	2,177,637
2023-02-06	14.030	14.120	13.860	13.970	12.878	2,178,800
2023-02-03	14.140	14.160	13.830	14.040	12.943	3,058,807

← NewerPage 15 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.