Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.140	14.190	13.960	14.120	13.017	3,603,887
2023-02-01	13.840	14.070	13.770	14.050	12.952	3,093,707
2023-01-31	13.690	13.860	13.590	13.820	12.740	3,365,380
2023-01-30	13.660	13.840	13.590	13.630	12.565	3,554,500
2023-01-20	13.590	13.680	13.480	13.590	12.528	2,574,160
2023-01-19	13.350	13.640	13.240	13.590	12.528	2,783,880
2023-01-18	13.350	13.450	13.230	13.450	12.399	1,606,400
2023-01-17	13.340	13.470	13.230	13.290	12.252	1,567,820
2023-01-16	13.110	13.370	13.070	13.260	12.224	2,018,500
2023-01-13	13.100	13.210	13.040	13.110	12.086	1,262,700
2023-01-12	13.030	13.220	13.020	13.090	12.067	1,374,630
2023-01-11	13.200	13.280	13.040	13.070	12.049	1,961,100
2023-01-10	13.370	13.370	13.100	13.200	12.169	2,311,800
2023-01-09	13.360	13.580	13.300	13.360	12.316	2,495,700
2023-01-06	13.050	13.530	13.000	13.360	12.316	5,016,315
2023-01-05	12.980	13.150	12.860	13.060	12.040	2,165,740
2023-01-04	13.000	13.080	12.830	12.900	11.892	1,778,795
2023-01-03	12.470	13.110	12.470	13.040	12.021	3,052,909
2022-12-30	12.470	12.620	12.470	12.540	11.560	1,197,600
2022-12-29	12.600	12.720	12.460	12.470	11.496	1,757,240
2022-12-28	12.880	12.880	12.640	12.660	11.671	1,848,795
2022-12-27	12.890	12.980	12.740	12.910	11.901	1,996,195
2022-12-26	12.400	12.890	12.390	12.880	11.874	2,666,145
2022-12-23	12.400	12.500	12.220	12.400	11.431	1,573,220
2022-12-22	12.960	13.040	12.310	12.420	11.450	3,626,220
2022-12-21	12.910	13.190	12.750	12.970	11.957	2,631,350
2022-12-20	12.870	12.940	12.610	12.880	11.874	2,604,573
2022-12-19	13.020	13.120	12.630	12.700	11.708	3,279,145
2022-12-16	13.380	13.390	13.020	13.060	12.040	3,804,300
2022-12-15	13.300	13.490	13.180	13.470	12.418	3,361,020
2022-12-14	13.340	13.460	13.220	13.250	12.215	3,515,301
2022-12-13	13.680	13.690	13.360	13.390	12.344	4,075,950
2022-12-12	14.000	14.010	13.560	13.600	12.537	6,165,800
2022-12-09	14.450	14.460	14.010	14.060	12.961	9,717,080
2022-12-08	14.110	14.630	13.940	14.500	13.367	11,832,870
2022-12-07	13.880	14.310	13.800	14.190	13.081	8,900,813
2022-12-06	13.680	14.060	13.590	13.920	12.832	4,822,590
2022-12-05	13.660	13.820	13.590	13.770	12.694	3,407,400
2022-12-02	13.670	13.750	13.550	13.690	12.620	3,835,876
2022-12-01	13.550	13.880	13.460	13.620	12.556	4,419,835
2022-11-30	13.630	13.660	13.350	13.380	12.335	3,228,300
2022-11-29	13.310	13.580	13.310	13.550	12.491	2,950,600
2022-11-28	13.380	13.510	13.250	13.310	12.270	3,156,000
2022-11-25	13.960	13.960	13.580	13.580	12.519	3,643,650
2022-11-24	13.650	14.190	13.650	13.970	12.878	5,314,054
2022-11-23	13.900	13.900	13.280	13.690	12.620	4,653,640
2022-11-22	14.030	14.290	13.780	13.860	12.777	4,732,607
2022-11-21	13.710	14.070	13.480	14.030	12.934	4,788,097
2022-11-18	13.890	14.230	13.660	13.700	12.630	5,312,104
2022-11-17	14.020	14.020	13.750	13.860	12.777	3,375,044
2022-11-16	14.250	14.330	13.960	13.990	12.897	4,340,302
2022-11-15	13.740	14.250	13.570	14.220	13.109	5,402,740
2022-11-14	14.160	14.390	13.650	13.730	12.657	5,789,200
2022-11-11	14.310	14.450	14.060	14.140	13.035	6,134,800
2022-11-10	13.990	14.140	13.840	13.960	12.869	3,250,620
2022-11-09	14.230	14.330	14.050	14.060	12.961	2,474,830
2022-11-08	14.450	14.590	14.100	14.230	13.118	3,586,420
2022-11-07	14.060	14.600	14.060	14.450	13.321	5,697,150
2022-11-04	13.740	14.140	13.680	14.080	12.980	5,111,429
2022-11-03	13.580	13.780	13.410	13.690	12.620	3,525,256

← NewerPage 16 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.