Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	12.500	12.730	12.220	12.640	11.437	3,222,011
2022-05-09	12.300	12.760	12.300	12.530	11.337	1,859,810
2022-05-06	12.300	12.620	12.160	12.400	11.220	2,320,066
2022-05-05	12.460	12.830	12.380	12.650	11.446	2,750,135
2022-04-29	11.920	12.630	11.920	12.500	11.310	3,683,690
2022-04-28	11.510	12.200	11.510	11.950	10.812	3,813,406
2022-04-27	11.060	11.700	10.920	11.680	10.568	4,701,645
2022-04-26	11.780	11.890	11.020	11.060	10.007	4,124,714
2022-04-25	12.810	12.930	11.720	11.730	10.613	5,658,130
2022-04-22	12.920	13.240	12.740	13.020	11.781	2,683,052
2022-04-21	13.790	13.930	12.970	13.020	11.781	3,966,350
2022-04-20	14.270	14.510	13.740	13.800	12.486	3,383,500
2022-04-19	13.900	14.590	13.900	14.270	12.912	3,746,570
2022-04-18	13.820	14.010	13.500	13.900	12.577	4,435,500
2022-04-15	14.350	14.480	13.880	14.050	12.713	5,221,060
2022-04-14	14.430	14.650	14.240	14.530	13.147	3,448,250
2022-04-13	14.420	14.810	14.180	14.350	12.984	3,891,040
2022-04-12	14.610	14.700	14.110	14.450	13.075	5,080,620
2022-04-11	15.580	15.720	14.570	14.730	13.328	7,825,460
2022-04-08	15.380	16.430	15.350	15.970	14.450	7,500,710
2022-04-07	15.460	15.740	15.230	15.460	13.988	4,267,330
2022-04-06	15.760	15.980	15.390	15.490	14.016	4,914,312
2022-04-01	15.800	16.080	15.400	15.820	14.314	3,646,556
2022-03-31	16.150	16.500	15.900	15.940	14.423	4,235,250
2022-03-30	16.550	16.560	16.180	16.280	14.730	6,340,079
2022-03-29	15.550	16.830	15.350	16.550	14.975	10,001,620
2022-03-28	15.360	15.780	15.000	15.690	14.196	4,471,530
2022-03-25	15.730	16.170	15.400	15.480	14.006	4,188,463
2022-03-24	16.090	16.180	15.720	15.820	14.314	3,493,616
2022-03-23	15.990	16.380	15.980	16.090	14.558	3,069,360
2022-03-22	16.100	16.150	15.810	15.940	14.423	3,156,300
2022-03-21	16.260	16.620	15.940	16.190	14.649	5,255,380
2022-03-18	15.890	16.500	15.680	16.310	14.757	4,302,046
2022-03-17	15.880	16.260	15.680	15.900	14.386	4,692,466
2022-03-16	15.120	15.660	14.780	15.630	14.142	4,631,500
2022-03-15	15.810	15.910	15.000	15.010	13.581	3,933,390
2022-03-14	16.350	16.410	15.800	15.890	14.377	3,695,580
2022-03-11	16.300	16.590	15.880	16.470	14.902	4,237,300
2022-03-10	16.700	16.810	16.340	16.380	14.821	4,977,027
2022-03-09	17.150	17.360	15.520	16.340	14.785	8,034,016
2022-03-08	17.990	18.040	17.050	17.170	15.536	4,479,220
2022-03-07	18.110	18.400	17.700	17.880	16.178	4,242,200
2022-03-04	18.150	18.630	18.040	18.060	16.341	3,999,325
2022-03-03	19.250	19.310	18.350	18.440	16.685	6,945,880
2022-03-02	19.160	19.370	18.890	19.170	17.345	3,924,696
2022-03-01	19.000	19.370	18.820	19.170	17.345	5,556,542
2022-02-28	18.750	19.340	18.520	19.000	17.191	7,009,829
2022-02-25	19.280	20.280	18.640	18.840	17.047	9,872,178
2022-02-24	20.000	20.770	18.700	18.980	17.173	13,104,630
2022-02-23	19.840	20.480	19.720	20.300	18.368	7,185,210
2022-02-22	19.700	19.890	19.400	19.650	17.780	4,924,809
2022-02-21	20.020	20.090	19.530	20.050	18.141	5,959,340
2022-02-18	20.350	20.680	19.960	20.220	18.295	7,926,211
2022-02-17	19.790	21.380	19.700	20.500	18.549	12,771,910
2022-02-16	19.550	20.220	19.340	19.580	17.716	6,762,792
2022-02-15	18.500	19.550	18.500	19.370	17.526	6,770,271
2022-02-14	18.510	18.880	18.310	18.560	16.793	2,755,480
2022-02-11	18.790	18.900	18.110	18.790	17.001	4,942,230
2022-02-10	19.430	19.680	18.800	18.900	17.101	5,169,617
2022-02-09	19.000	19.740	18.510	19.590	17.725	6,119,690

← NewerPage 19 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.