Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	20.950	21.960	20.640	20.700	19.083	8,598,146
2022-08-02	20.860	21.160	19.670	20.900	19.267	10,778,050
2022-08-01	21.910	22.560	20.790	21.150	19.497	12,920,650
2022-07-29	20.770	22.500	20.560	21.990	20.272	12,905,790
2022-07-28	21.320	21.930	20.430	20.640	19.027	8,690,940
2022-07-27	20.700	21.580	20.380	21.390	19.719	11,479,260
2022-07-26	20.600	21.000	19.810	20.700	19.083	8,091,880
2022-07-25	21.790	21.970	20.430	20.680	19.064	10,929,970
2022-07-22	23.500	23.500	21.480	21.870	20.161	14,737,030
2022-07-21	24.540	25.310	23.320	23.490	21.655	14,465,480
2022-07-20	24.350	25.680	23.580	25.030	23.074	20,189,590
2022-07-19	21.030	24.980	20.830	24.680	22.752	20,421,971
2022-07-18	20.940	21.990	20.600	21.140	19.488	9,083,948
2022-07-15	20.990	21.600	20.670	21.360	19.691	10,214,270
2022-07-14	20.320	21.400	20.000	20.850	19.221	10,643,520
2022-07-13	19.700	20.600	19.700	20.220	18.640	13,881,250
2022-07-12	18.360	20.630	18.210	19.610	18.078	16,333,910
2022-07-11	17.430	18.890	17.220	18.150	16.732	9,034,499
2022-07-08	17.750	18.400	17.330	17.400	16.040	5,912,361
2022-07-07	18.490	18.680	17.600	17.750	16.363	7,211,790
2022-07-06	18.510	18.900	18.290	18.330	16.898	3,968,187
2022-07-05	19.310	19.500	18.830	18.920	17.119	4,405,143
2022-07-04	18.680	19.500	18.280	19.020	17.209	4,313,622
2022-07-01	18.480	19.050	18.390	18.680	16.902	3,784,160
2022-06-30	18.460	18.880	18.110	18.630	16.857	6,431,180
2022-06-29	19.220	19.500	18.390	18.460	16.703	8,986,190
2022-06-28	20.000	20.790	19.230	19.470	17.617	8,611,510
2022-06-27	19.060	19.720	19.000	19.490	17.635	6,340,710
2022-06-24	19.230	19.780	19.140	19.260	17.427	5,440,970
2022-06-23	20.020	20.150	19.000	19.200	17.372	6,013,280
2022-06-22	18.810	20.480	18.440	19.630	17.761	10,202,180
2022-06-21	19.190	19.290	18.350	18.820	17.029	6,257,740
2022-06-20	17.940	19.490	17.920	19.120	17.300	10,434,290
2022-06-17	17.060	18.300	17.000	17.950	16.241	8,653,475
2022-06-16	17.210	17.470	17.040	17.250	15.608	4,623,640
2022-06-15	18.370	18.380	17.200	17.230	15.590	11,059,350
2022-06-14	17.000	18.760	17.000	18.380	16.630	14,070,850
2022-06-13	16.950	18.200	16.950	17.720	16.033	10,348,370
2022-06-10	16.600	17.280	16.450	16.950	15.337	5,945,239
2022-06-09	16.600	17.250	16.400	16.600	15.020	5,798,210
2022-06-08	16.780	17.090	16.250	16.860	15.255	7,029,870
2022-06-07	16.130	17.590	16.030	16.890	15.282	11,339,180
2022-06-06	16.130	16.320	15.910	16.180	14.640	5,830,994
2022-06-02	15.710	16.480	15.300	16.220	14.676	10,226,360
2022-06-01	14.170	16.220	14.110	15.790	14.287	14,130,210
2022-05-31	13.990	14.350	13.690	14.220	12.866	4,827,975
2022-05-30	13.860	14.030	13.500	13.910	12.586	3,252,180
2022-05-27	13.350	14.030	13.300	13.780	12.468	4,568,120
2022-05-26	13.370	13.450	13.000	13.260	11.998	2,840,300
2022-05-25	13.420	13.500	13.170	13.330	12.061	2,130,922
2022-05-24	14.000	14.000	13.280	13.290	12.025	3,506,390
2022-05-23	13.820	13.940	13.700	13.890	12.568	2,111,910
2022-05-20	13.720	14.050	13.520	13.760	12.450	4,177,550
2022-05-19	13.180	13.780	12.970	13.780	12.468	5,234,972
2022-05-18	13.410	13.440	13.250	13.290	12.025	2,608,300
2022-05-17	13.120	13.480	12.880	13.380	12.106	4,415,010
2022-05-16	12.950	13.360	12.880	13.160	11.907	4,525,870
2022-05-13	12.710	13.040	12.590	12.950	11.717	3,388,360
2022-05-12	12.640	12.900	12.430	12.680	11.473	2,531,940
2022-05-11	12.620	13.100	12.530	12.630	11.428	4,022,740

← NewerPage 18 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.