Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.300	11.380	11.200	11.350	11.181	4,280,100
2025-10-22	11.270	11.490	11.210	11.370	11.201	4,483,060
2025-10-21	11.150	11.300	11.020	11.270	11.102	6,748,710
2025-10-20	11.290	11.380	10.830	11.180	11.013	10,725,280
2025-10-17	11.830	11.930	11.680	11.680	11.506	3,104,600
2025-10-16	11.980	12.080	11.830	11.880	11.703	2,639,500
2025-10-15	11.950	12.070	11.880	12.030	11.851	3,260,700
2025-10-14	11.970	12.070	11.900	11.930	11.752	3,302,800
2025-10-13	11.730	12.000	11.520	11.970	11.792	4,326,400
2025-10-10	11.820	12.040	11.750	11.950	11.772	4,307,386
2025-10-09	11.810	11.890	11.720	11.790	11.614	3,937,780
2025-09-30	11.910	11.940	11.830	11.860	11.683	2,638,666
2025-09-29	11.750	11.940	11.590	11.890	11.713	2,838,982
2025-09-26	11.660	11.870	11.610	11.750	11.575	2,545,489
2025-09-25	11.880	11.940	11.680	11.690	11.516	2,947,021
2025-09-24	11.690	11.870	11.630	11.860	11.683	2,690,122
2025-09-23	11.760	11.820	11.410	11.720	11.545	3,968,340
2025-09-22	11.900	11.940	11.700	11.780	11.604	2,861,246
2025-09-19	11.970	11.970	11.790	11.860	11.683	3,629,940
2025-09-18	12.080	12.250	11.930	11.970	11.792	5,090,620
2025-09-17	12.030	12.230	12.010	12.100	11.920	3,254,240
2025-09-16	12.060	12.100	11.890	12.080	11.900	3,716,140
2025-09-15	12.200	12.250	12.040	12.060	11.880	3,278,320
2025-09-12	12.190	12.280	12.140	12.260	12.077	4,205,700
2025-09-11	12.160	12.250	12.000	12.200	12.018	4,725,650
2025-09-10	12.280	12.290	12.070	12.150	11.969	3,350,290
2025-09-09	12.300	12.430	12.140	12.210	12.028	3,851,900
2025-09-08	12.370	12.380	12.170	12.340	12.156	4,337,500
2025-09-05	11.960	12.290	11.860	12.270	12.087	5,298,180
2025-09-04	11.810	12.080	11.730	11.890	11.713	5,321,250
2025-09-03	12.190	12.230	11.790	11.810	11.634	4,502,520
2025-09-02	12.250	12.300	11.970	12.150	11.969	6,085,330
2025-09-01	12.320	12.500	12.220	12.280	12.097	4,954,830
2025-08-29	12.250	12.480	12.210	12.370	12.186	6,817,400
2025-08-28	12.450	12.580	11.950	12.280	12.097	8,409,250
2025-08-27	12.780	12.860	12.310	12.310	12.127	8,800,650
2025-08-26	12.720	12.980	12.630	12.830	12.639	5,959,830
2025-08-25	12.810	12.880	12.690	12.750	12.560	6,226,040
2025-08-22	12.950	12.950	12.680	12.810	12.619	6,686,470
2025-08-21	13.100	13.120	12.850	12.940	12.747	6,327,750
2025-08-20	13.240	13.240	12.880	13.080	12.885	8,379,540
2025-08-19	13.000	13.150	12.880	13.080	12.885	12,806,860
2025-08-18	13.070	13.190	12.820	12.880	12.688	11,489,460
2025-08-15	12.400	13.070	12.400	12.970	12.777	12,096,150
2025-08-14	12.820	12.890	12.430	12.470	12.284	6,594,450
2025-08-13	12.720	12.870	12.650	12.810	12.619	6,721,700
2025-08-12	12.830	12.900	12.600	12.650	12.461	5,750,817
2025-08-11	12.630	12.870	12.500	12.790	12.599	7,705,680
2025-08-08	12.360	12.630	12.250	12.610	12.422	7,950,018
2025-08-07	12.350	12.460	12.270	12.350	12.166	5,436,350
2025-08-06	12.350	12.400	12.290	12.350	12.166	5,049,320
2025-08-05	12.200	12.350	12.180	12.350	12.166	6,011,407
2025-08-04	12.110	12.200	11.980	12.200	12.018	4,049,220
2025-08-01	11.910	12.190	11.910	12.130	11.949	6,141,250
2025-07-31	12.070	12.120	11.860	11.910	11.732	4,960,500
2025-07-30	12.170	12.230	11.980	12.100	11.920	5,585,910
2025-07-29	12.230	12.280	11.980	12.180	11.998	5,800,090
2025-07-28	12.200	12.250	12.080	12.200	12.018	4,472,600
2025-07-25	12.150	12.190	12.090	12.180	11.998	4,236,570
2025-07-24	12.020	12.160	12.020	12.140	11.959	6,790,830

← NewerPage 5 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.