Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.580	13.780	13.410	13.690	12.620	3,525,256
2022-11-02	13.710	13.760	13.330	13.560	12.500	5,233,801
2022-11-01	13.280	13.520	13.160	13.520	12.464	3,731,333
2022-10-31	12.800	13.320	12.800	13.180	12.150	4,191,693
2022-10-28	13.710	13.730	12.870	12.900	11.892	6,267,200
2022-10-27	13.940	14.260	13.740	13.740	12.666	4,449,152
2022-10-26	14.090	14.310	13.660	13.900	12.814	7,929,273
2022-10-25	14.290	14.380	13.690	14.090	12.989	4,947,798
2022-10-24	14.950	15.250	14.330	14.400	13.275	5,021,720
2022-10-21	15.060	15.230	14.800	14.860	13.699	3,024,963
2022-10-20	15.290	15.390	14.870	15.060	13.883	3,758,857
2022-10-19	15.550	15.670	15.230	15.240	14.049	2,838,700
2022-10-18	15.460	15.830	15.310	15.640	14.418	4,409,400
2022-10-17	15.530	15.660	15.250	15.430	14.224	6,263,747
2022-10-14	15.400	15.980	15.110	15.810	14.575	6,011,805
2022-10-13	14.820	15.330	14.670	15.090	13.911	4,681,020
2022-10-12	14.410	14.830	14.000	14.830	13.671	3,798,250
2022-10-11	14.370	14.420	14.020	14.370	13.247	2,263,840
2022-10-10	14.720	14.940	14.110	14.190	13.081	3,589,337
2022-09-30	14.860	14.930	14.560	14.670	13.524	2,892,560
2022-09-29	14.730	15.060	14.680	14.750	13.597	3,700,920
2022-09-28	15.200	15.380	14.660	14.660	13.515	4,381,400
2022-09-27	15.390	15.590	15.000	15.340	14.141	5,298,370
2022-09-26	15.040	15.620	14.950	15.320	14.123	4,391,107
2022-09-23	16.000	16.100	15.210	15.280	14.086	3,556,300
2022-09-22	15.760	16.160	15.680	15.910	14.667	3,088,800
2022-09-21	15.930	15.980	15.560	15.890	14.648	3,178,340
2022-09-20	15.620	16.110	15.620	15.940	14.695	4,823,629
2022-09-19	15.850	16.200	15.370	15.480	14.270	5,702,960
2022-09-16	16.050	16.310	15.790	15.850	14.612	3,658,380
2022-09-15	17.150	17.310	15.690	16.140	14.879	9,731,067
2022-09-14	17.050	17.550	16.930	17.160	15.819	3,431,460
2022-09-13	17.370	17.940	17.280	17.400	16.040	3,873,497
2022-09-09	17.770	17.980	17.280	17.340	15.985	5,880,500
2022-09-08	18.700	18.800	17.770	17.810	16.418	7,490,300
2022-09-07	17.600	19.330	17.600	18.620	17.165	11,636,080
2022-09-06	16.940	17.890	16.880	17.750	16.363	7,270,988
2022-09-05	17.120	17.730	16.800	16.940	15.616	5,794,624
2022-09-02	16.900	17.330	16.710	17.150	15.810	3,687,450
2022-09-01	17.850	17.870	16.850	16.940	15.616	5,837,564
2022-08-31	17.540	17.680	17.000	17.050	15.718	6,128,760
2022-08-30	17.920	18.030	17.330	17.450	16.087	4,860,931
2022-08-29	18.020	18.360	17.750	17.810	16.418	6,292,820
2022-08-26	18.160	18.920	18.030	18.120	16.704	7,294,961
2022-08-25	18.800	18.870	17.820	18.160	16.741	10,184,890
2022-08-24	20.250	20.670	18.530	18.670	17.211	10,399,170
2022-08-23	19.470	20.560	19.320	20.310	18.723	8,803,483
2022-08-22	19.600	19.750	18.660	19.500	17.976	8,497,729
2022-08-19	21.050	21.230	19.580	19.630	18.096	9,431,131
2022-08-18	20.880	21.040	20.280	20.820	19.193	8,470,499
2022-08-17	22.770	22.810	20.600	20.960	19.322	15,956,030
2022-08-16	21.170	23.340	20.830	22.490	20.733	18,335,699
2022-08-15	20.200	21.220	20.130	21.000	19.359	7,619,766
2022-08-12	20.720	20.920	20.150	20.250	18.668	4,492,920
2022-08-11	21.060	21.180	20.550	20.730	19.110	5,218,860
2022-08-10	21.100	21.520	20.610	21.010	19.368	7,101,180
2022-08-09	19.500	21.180	19.290	20.980	19.341	11,221,550
2022-08-08	19.380	20.040	19.110	19.850	18.299	5,106,940
2022-08-05	20.460	20.560	19.260	19.520	17.995	9,452,100
2022-08-04	20.890	21.270	20.180	20.460	18.861	5,364,269

← NewerPage 17 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.