Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.980	12.380	11.960	12.380	12.195	6,963,510
2026-01-16	12.230	12.240	11.930	12.010	11.831	4,460,100
2026-01-15	11.980	12.250	11.920	12.230	12.048	6,573,380
2026-01-14	12.140	12.180	11.820	12.000	11.821	6,174,866
2026-01-13	12.020	12.380	11.850	12.140	11.959	8,221,250
2026-01-12	11.830	12.050	11.760	11.950	11.772	4,530,310
2026-01-09	11.770	11.890	11.700	11.840	11.664	4,611,140
2026-01-08	11.770	11.880	11.730	11.820	11.644	2,957,510
2026-01-07	11.850	11.890	11.730	11.770	11.595	3,549,704
2026-01-06	11.780	11.900	11.700	11.860	11.683	3,223,450
2026-01-05	11.660	11.800	11.600	11.730	11.555	2,916,630
2025-12-31	11.750	11.790	11.520	11.610	11.437	2,479,320
2025-12-30	11.850	11.890	11.700	11.750	11.575	2,441,800
2025-12-29	11.910	11.960	11.770	11.880	11.703	2,603,500
2025-12-26	12.060	12.160	11.870	11.910	11.732	3,483,210
2025-12-25	11.930	12.010	11.820	12.000	11.821	2,769,450
2025-12-24	12.000	12.070	11.910	11.930	11.752	2,627,800
2025-12-23	11.850	12.190	11.700	12.000	11.821	5,266,800
2025-12-22	11.490	12.000	11.490	11.850	11.673	5,268,780
2025-12-19	11.300	11.490	11.230	11.460	11.289	2,597,640
2025-12-18	11.080	11.440	11.080	11.290	11.122	2,908,450
2025-12-17	11.080	11.200	10.860	11.160	10.994	2,690,626
2025-12-16	11.370	11.440	11.010	11.070	10.905	3,611,526
2025-12-15	11.330	11.510	11.180	11.430	11.260	2,466,900
2025-12-12	11.580	11.700	11.310	11.340	11.171	4,075,135
2025-12-11	12.100	12.110	11.560	11.560	11.388	5,268,500
2025-12-10	12.370	12.440	12.000	12.070	11.890	4,139,750
2025-12-09	12.370	12.450	12.160	12.320	12.136	4,002,000
2025-12-08	12.440	12.510	12.250	12.330	12.146	4,321,200
2025-12-05	12.150	12.480	12.030	12.420	12.235	5,314,520
2025-12-04	12.190	12.240	11.900	12.080	11.900	5,042,340
2025-12-03	12.300	12.470	12.110	12.220	12.038	7,344,700
2025-12-02	12.470	12.560	12.130	12.210	12.028	6,113,510
2025-12-01	12.220	12.640	12.000	12.400	12.215	13,746,420
2025-11-28	12.070	12.230	11.840	11.940	11.762	10,118,380
2025-11-27	11.600	12.460	11.600	12.230	12.048	18,177,410
2025-11-26	11.620	11.660	11.300	11.300	11.132	4,059,310
2025-11-25	11.560	11.790	11.500	11.580	11.407	4,492,960
2025-11-24	11.570	11.640	11.230	11.340	11.171	5,328,042
2025-11-21	12.000	12.130	11.250	11.370	11.201	12,465,000
2025-11-20	12.450	12.750	12.190	12.260	12.077	11,977,020
2025-11-19	12.250	12.700	12.040	12.570	12.383	13,647,090
2025-11-18	12.560	12.680	12.190	12.350	12.166	7,233,180
2025-11-17	12.240	12.780	12.070	12.560	12.373	11,184,480
2025-11-14	12.430	12.520	12.220	12.240	12.058	7,264,900
2025-11-13	11.980	12.650	11.980	12.410	12.225	11,809,210
2025-11-12	12.180	12.240	11.890	11.980	11.801	5,901,750
2025-11-11	12.060	12.290	11.950	12.230	12.048	8,549,040
2025-11-10	12.360	12.420	12.090	12.120	11.939	13,490,200
2025-11-07	11.640	12.530	11.640	12.180	11.998	20,170,900
2025-11-06	11.480	11.850	11.440	11.700	11.526	5,523,110
2025-11-05	11.350	11.570	11.350	11.520	11.348	2,853,100
2025-11-04	11.460	11.490	11.360	11.450	11.279	2,633,010
2025-11-03	11.340	11.460	11.260	11.440	11.269	3,349,706
2025-10-31	11.200	11.430	11.200	11.340	11.171	3,682,858
2025-10-30	11.360	11.360	11.210	11.230	11.063	2,398,188
2025-10-29	11.470	11.510	11.200	11.340	11.171	3,477,000
2025-10-28	11.360	11.540	11.310	11.520	11.348	3,472,490
2025-10-27	11.350	11.430	11.200	11.350	11.181	3,651,440
2025-10-24	11.370	11.460	11.260	11.300	11.132	3,471,440

← NewerPage 4 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.