Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.270	12.390	12.040	12.080	11.900	9,644,420
2025-07-22	12.230	12.380	12.030	12.210	12.028	8,874,300
2025-07-21	12.140	12.250	12.100	12.210	12.028	7,111,240
2025-07-18	12.200	12.270	12.030	12.080	11.900	8,774,915
2025-07-17	12.340	12.340	12.090	12.180	11.998	12,427,980
2025-07-16	12.450	12.490	12.180	12.260	12.077	11,739,960
2025-07-15	12.780	12.930	12.370	12.510	12.324	19,389,590
2025-07-14	12.180	13.190	12.000	13.000	12.806	28,516,250
2025-07-11	12.490	12.690	12.150	12.170	11.989	25,638,381
2025-07-10	11.750	13.740	11.750	12.690	12.501	34,935,367
2025-07-09	11.870	11.910	11.680	11.740	11.565	4,849,940
2025-07-08	11.770	11.990	11.670	11.870	11.693	6,715,800
2025-07-07	11.520	11.850	11.480	11.830	11.654	6,631,100
2025-07-04	11.680	11.790	11.470	11.490	11.319	5,391,650
2025-07-03	11.660	11.790	11.560	11.690	11.516	8,908,450
2025-07-02	11.490	11.850	11.360	11.730	11.555	13,143,950
2025-07-01	11.420	11.520	11.350	11.510	11.338	5,896,444
2025-06-30	11.350	11.460	11.300	11.400	11.230	4,475,100
2025-06-27	11.230	11.380	11.140	11.320	11.151	5,410,862
2025-06-26	11.170	11.370	11.100	11.200	11.033	4,946,018
2025-06-25	11.330	11.400	11.200	11.320	10.954	4,318,191
2025-06-24	11.020	11.350	10.960	11.330	10.964	5,115,600
2025-06-23	10.650	11.060	10.580	11.040	10.683	5,076,710
2025-06-20	10.540	10.960	10.540	10.700	10.354	4,870,300
2025-06-19	10.720	10.840	10.540	10.570	10.228	3,575,000
2025-06-18	10.850	10.860	10.640	10.760	10.412	3,126,800
2025-06-17	10.970	11.040	10.840	10.900	10.548	2,903,700
2025-06-16	10.940	11.170	10.920	10.950	10.596	3,447,800
2025-06-13	11.190	11.280	10.980	11.020	10.664	4,516,200
2025-06-12	11.220	11.310	11.090	11.270	10.906	4,725,200
2025-06-11	11.230	11.500	11.200	11.290	10.925	5,099,000
2025-06-10	11.400	11.450	11.070	11.200	10.838	6,484,668
2025-06-09	11.310	11.500	11.120	11.460	11.090	9,171,554
2025-06-06	11.040	11.200	11.000	11.150	10.790	5,148,221
2025-06-05	11.110	11.110	10.930	10.980	10.625	2,981,450
2025-06-04	11.000	11.190	11.000	11.110	10.751	3,355,700
2025-06-03	10.820	11.190	10.820	11.020	10.664	3,935,700
2025-05-30	11.000	11.000	10.820	10.910	10.557	2,900,800
2025-05-29	10.880	11.040	10.800	10.980	10.625	3,345,701
2025-05-28	11.200	11.200	10.870	10.900	10.548	4,701,650
2025-05-27	11.000	11.240	10.880	11.200	10.838	4,888,950
2025-05-26	11.070	11.130	10.910	11.020	10.664	3,967,419
2025-05-23	10.940	11.300	10.910	11.080	10.722	5,745,500
2025-05-22	11.250	11.330	10.920	10.970	10.616	6,696,500
2025-05-21	11.250	11.310	11.160	11.210	10.848	4,599,300
2025-05-20	11.360	11.450	11.230	11.320	10.954	5,153,640
2025-05-19	11.460	11.460	11.200	11.430	11.061	6,840,120
2025-05-16	11.140	11.400	11.140	11.270	10.906	7,981,060
2025-05-15	11.240	11.760	11.230	11.300	10.935	12,675,440
2025-05-14	11.400	11.430	11.160	11.180	10.819	9,713,500
2025-05-13	11.380	11.750	11.210	11.480	11.109	11,510,660
2025-05-12	11.160	11.570	11.060	11.340	10.974	11,367,680
2025-05-09	11.100	11.360	10.870	11.180	10.819	9,842,280
2025-05-08	10.880	11.240	10.730	11.170	10.809	13,641,700
2025-05-07	10.600	11.160	10.600	11.080	10.722	15,449,640
2025-05-06	10.400	10.610	10.400	10.560	10.219	6,186,840
2025-04-30	10.580	10.620	10.340	10.390	10.054	6,305,100
2025-04-29	10.380	10.730	10.350	10.620	10.277	8,229,747
2025-04-28	10.300	10.340	10.000	10.300	9.967	4,982,300
2025-04-25	10.310	10.420	10.240	10.350	10.016	6,050,220

← NewerPage 6 of 21 · 1,217 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.