Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.150	9.390	8.710	8.850	8.850	4,950,900
2026-07-17	9.480	9.680	9.100	9.150	9.150	4,052,600
2026-07-16	9.440	9.650	9.350	9.500	9.500	3,060,600
2026-07-15	9.440	9.500	9.320	9.500	9.500	2,941,500
2026-07-14	9.160	9.450	9.030	9.430	9.430	3,528,600
2026-07-13	9.440	9.530	9.110	9.150	9.150	3,424,900
2026-07-10	9.270	9.590	9.230	9.440	9.440	3,349,030
2026-07-09	9.470	9.520	9.130	9.380	9.380	3,375,150
2026-07-08	9.710	9.800	9.460	9.480	9.480	2,378,900
2026-07-07	10.010	10.130	9.670	9.700	9.700	3,344,250
2026-07-06	10.140	10.290	10.010	10.050	10.050	3,406,000
2026-07-03	10.150	10.330	9.990	10.150	9.999	4,375,447
2026-07-02	9.890	10.350	9.870	10.060	9.910	4,631,100
2026-07-01	9.670	10.090	9.610	9.930	9.782	4,608,890
2026-06-30	9.820	9.900	9.620	9.750	9.605	3,337,170
2026-06-29	9.850	9.930	9.550	9.820	9.674	3,548,710
2026-06-26	9.980	10.100	9.820	9.920	9.772	3,578,900
2026-06-25	10.330	10.440	10.010	10.080	9.930	4,609,340
2026-06-24	10.700	10.760	10.240	10.410	10.255	3,654,350
2026-06-23	10.600	10.900	10.580	10.710	10.550	4,004,070
2026-06-22	10.370	10.700	10.050	10.670	10.511	4,736,333
2026-06-18	10.470	10.600	10.330	10.440	10.284	3,405,700
2026-06-17	10.800	10.980	10.520	10.580	10.422	4,706,000
2026-06-16	10.590	10.830	10.420	10.810	10.649	4,736,420
2026-06-15	10.710	10.840	10.440	10.590	10.432	5,084,600
2026-06-12	10.610	10.750	10.370	10.600	10.442	4,754,800
2026-06-11	10.580	10.730	10.360	10.560	10.403	3,811,530
2026-06-10	10.450	10.740	10.360	10.640	10.481	4,463,000
2026-06-09	10.400	10.840	10.330	10.530	10.373	3,348,300
2026-06-08	10.630	10.810	10.210	10.340	10.186	5,223,800
2026-06-05	10.550	10.920	10.420	10.810	10.649	4,020,200
2026-06-04	10.660	10.770	10.520	10.600	10.442	3,770,680
2026-06-03	10.870	10.890	10.660	10.770	10.609	3,542,580
2026-06-02	11.230	11.250	10.780	10.830	10.669	5,022,890
2026-06-01	10.700	11.320	10.700	11.210	11.043	5,361,590
2026-05-29	11.260	11.310	10.660	10.750	10.590	4,961,423
2026-05-28	11.200	11.400	10.990	11.250	11.082	3,443,600
2026-05-27	11.460	11.650	11.060	11.190	11.023	4,493,300
2026-05-26	11.700	11.810	11.410	11.520	11.348	3,677,900
2026-05-25	12.070	12.080	11.680	11.740	11.565	5,238,337
2026-05-22	11.610	12.170	11.490	12.050	11.870	5,456,219
2026-05-21	12.200	12.330	11.550	11.600	11.427	5,869,000
2026-05-20	12.170	12.260	11.850	12.190	12.008	4,966,190
2026-05-19	12.260	12.300	11.930	12.090	11.910	5,250,650
2026-05-18	12.380	12.540	12.010	12.270	12.087	9,124,820
2026-05-15	12.200	12.970	12.200	12.540	12.353	10,211,800
2026-05-14	12.190	12.390	12.020	12.250	12.067	4,401,700
2026-05-13	12.240	12.350	12.130	12.190	12.008	5,124,300
2026-05-12	12.450	12.570	12.150	12.250	12.067	3,480,800
2026-05-11	12.600	12.630	12.410	12.490	12.304	4,406,280
2026-05-08	12.580	12.630	12.410	12.500	12.314	3,298,160
2026-05-07	12.480	12.760	12.380	12.570	12.383	4,631,613
2026-05-06	12.460	12.680	12.300	12.490	12.304	5,695,040
2026-04-30	12.440	12.550	12.300	12.340	12.156	4,069,200
2026-04-29	12.200	12.440	12.050	12.380	12.195	4,464,650
2026-04-28	12.110	12.310	12.050	12.170	11.989	4,392,900
2026-04-27	11.980	12.250	11.860	12.230	12.048	4,239,800
2026-04-24	11.770	12.100	11.750	12.010	11.831	3,785,280
2026-04-23	12.040	12.090	11.750	11.830	11.654	3,354,747
2026-04-22	12.090	12.120	11.980	12.070	11.890	2,912,800

← NewerPage 2 of 3 · 121 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.