Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.200	12.200	11.990	12.100	11.920	3,176,100
2026-04-20	11.930	12.180	11.890	12.160	11.979	5,272,600
2026-04-17	12.020	12.180	11.850	11.980	11.801	5,289,060
2026-04-16	11.870	12.010	11.640	11.960	11.782	3,563,800
2026-04-15	11.990	12.000	11.770	11.790	11.614	3,097,900
2026-04-14	12.020	12.020	11.800	11.910	11.732	4,664,700
2026-04-13	11.910	12.020	11.840	11.950	11.772	5,062,000
2026-04-10	11.550	11.980	11.490	11.880	11.703	7,394,560
2026-04-09	11.450	11.640	11.390	11.480	11.309	4,599,600
2026-04-08	11.490	11.540	11.310	11.530	11.358	5,321,660
2026-04-07	10.710	11.390	10.710	11.390	11.220	6,436,560
2026-04-03	11.170	11.180	10.700	10.760	10.600	3,636,277
2026-04-02	11.230	11.340	10.990	11.100	10.935	3,067,016
2026-04-01	11.270	11.340	11.160	11.280	11.112	3,342,540
2026-03-31	11.340	11.420	11.070	11.100	10.935	3,747,799
2026-03-30	11.330	11.450	11.160	11.340	11.171	4,133,600
2026-03-27	10.920	11.420	10.860	11.360	11.191	4,601,110
2026-03-26	11.030	11.290	11.000	11.040	10.875	5,020,500
2026-03-25	11.030	11.250	11.000	11.080	10.915	5,531,600
2026-03-24	10.890	11.030	10.490	11.000	10.836	7,152,054
2026-03-23	11.100	11.260	10.580	10.600	10.442	10,873,550
2026-03-20	12.290	12.370	11.350	11.360	11.191	16,069,840
2026-03-19	12.540	13.400	12.200	12.230	12.048	17,684,561
2026-03-18	12.480	12.500	12.210	12.390	12.205	5,405,223
2026-03-17	12.950	13.130	12.400	12.410	12.225	8,314,830
2026-03-16	12.830	13.420	12.770	12.920	12.727	10,905,530
2026-03-13	12.670	13.170	12.660	12.840	12.649	9,943,147
2026-03-12	12.750	13.040	12.670	12.710	12.521	8,911,827
2026-03-11	12.750	12.830	12.610	12.680	12.491	4,517,127
2026-03-10	12.650	12.780	12.560	12.730	12.540	4,693,100
2026-03-09	12.670	12.780	12.440	12.600	12.412	6,863,460
2026-03-06	12.050	12.750	12.010	12.700	12.511	8,897,760
2026-03-05	12.130	12.330	12.010	12.080	11.900	5,866,810
2026-03-04	11.940	12.280	11.910	11.920	11.742	7,312,151
2026-03-03	12.680	12.700	12.110	12.120	11.939	7,752,311
2026-03-02	12.880	12.950	12.420	12.610	12.422	9,838,000
2026-02-27	13.200	13.200	12.910	13.030	12.836	8,647,117
2026-02-26	13.180	13.410	13.000	13.220	13.023	16,385,510
2026-02-25	12.800	13.770	12.800	13.310	13.112	25,048,619
2026-02-24	12.470	12.800	12.440	12.750	12.560	6,398,090
2026-02-13	12.370	12.470	12.310	12.370	12.186	2,780,100
2026-02-12	12.510	12.510	12.270	12.360	12.176	4,060,997
2026-02-11	12.360	12.560	12.300	12.490	12.304	4,334,391
2026-02-10	12.370	12.470	12.320	12.380	12.195	3,370,500
2026-02-09	12.400	12.460	12.280	12.370	12.186	4,583,080
2026-02-06	12.040	12.340	11.930	12.240	12.058	5,431,600
2026-02-05	12.220	12.280	12.050	12.100	11.920	3,586,910
2026-02-04	12.040	12.260	11.990	12.170	11.989	4,777,850
2026-02-03	12.010	12.080	11.870	12.000	11.821	3,779,620
2026-02-02	12.080	12.210	11.850	11.880	11.703	4,322,710
2026-01-30	11.870	12.210	11.820	12.180	11.998	5,646,270
2026-01-29	12.130	12.250	11.800	11.890	11.713	5,201,440
2026-01-28	12.210	12.320	12.070	12.130	11.949	3,962,270
2026-01-27	12.240	12.300	11.910	12.240	12.058	6,142,390
2026-01-26	12.390	12.500	12.150	12.300	12.117	8,498,510
2026-01-23	12.690	12.690	12.260	12.400	12.215	10,554,280
2026-01-22	12.500	12.540	12.390	12.490	12.304	3,620,260
2026-01-21	12.360	12.540	12.220	12.510	12.324	5,253,610
2026-01-20	12.360	12.490	12.200	12.450	12.264	5,889,300
2026-01-19	11.980	12.380	11.960	12.380	12.195	6,963,510

← NewerPage 3 of 21 · 1,216 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.