Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.400	10.590	10.240	10.380	10.045	7,442,570
2025-04-23	10.350	10.430	10.180	10.380	10.045	8,550,100
2025-04-22	10.330	10.390	10.150	10.350	10.016	9,044,760
2025-04-21	10.520	10.560	10.270	10.420	10.083	12,382,300
2025-04-18	10.050	10.640	10.050	10.520	10.180	18,039,131
2025-04-17	9.850	10.260	9.830	9.990	9.667	13,668,730
2025-04-16	9.680	10.880	9.520	10.160	9.832	18,641,529
2025-04-15	9.430	9.680	9.430	9.640	9.329	4,530,155
2025-04-14	9.460	9.580	9.410	9.480	9.174	3,320,000
2025-04-11	9.200	9.400	9.120	9.280	8.980	4,405,300
2025-04-10	9.220	9.490	9.220	9.220	8.922	6,768,800
2025-04-09	8.830	9.140	8.030	9.060	8.767	8,977,500
2025-04-08	8.710	9.300	8.670	8.860	8.574	8,731,540
2025-04-07	9.600	9.880	8.480	8.550	8.274	13,945,160
2025-04-03	10.640	10.780	10.310	10.600	10.258	9,344,678
2025-04-02	10.650	11.200	10.600	10.800	10.451	12,012,630
2025-04-01	10.450	10.620	10.260	10.520	10.180	9,623,619
2025-03-31	10.360	10.420	9.950	10.250	9.919	12,815,440
2025-03-28	11.170	11.300	10.500	10.570	10.228	22,191,240
2025-03-27	10.830	12.440	10.830	11.520	11.148	28,963,520
2025-03-26	10.560	10.960	10.250	10.870	10.519	11,392,740
2025-03-25	10.290	10.840	10.190	10.660	10.316	8,262,110
2025-03-24	10.400	10.570	10.150	10.350	10.016	5,709,850
2025-03-21	10.630	10.640	10.380	10.480	10.141	4,547,240
2025-03-20	10.620	10.700	10.500	10.590	10.248	2,957,070
2025-03-19	10.680	10.700	10.540	10.600	10.258	3,532,600
2025-03-18	10.580	10.720	10.530	10.700	10.354	3,922,500
2025-03-17	10.480	10.580	10.430	10.530	10.190	3,705,320
2025-03-14	10.300	10.490	10.300	10.490	10.151	3,555,650
2025-03-13	10.440	10.510	10.210	10.380	10.045	3,159,600
2025-03-12	10.430	10.520	10.260	10.460	10.122	4,099,600
2025-03-11	10.260	10.380	10.140	10.370	10.035	3,059,810
2025-03-10	10.300	10.370	10.250	10.310	9.977	2,497,400
2025-03-07	10.350	10.350	10.190	10.230	9.899	2,598,700
2025-03-06	10.330	10.390	10.220	10.340	10.006	3,379,950
2025-03-05	10.330	10.380	10.100	10.250	9.919	3,203,400
2025-03-04	10.170	10.360	10.160	10.330	9.996	2,900,780
2025-03-03	10.150	10.460	10.150	10.270	9.938	4,777,396
2025-02-28	10.280	10.340	10.150	10.150	9.822	3,316,300
2025-02-27	10.420	10.520	10.170	10.320	9.987	4,254,120
2025-02-26	10.520	10.590	10.380	10.410	10.074	5,520,120
2025-02-25	10.420	10.560	10.310	10.390	10.054	6,751,220
2025-02-24	10.220	10.910	10.210	10.560	10.219	9,729,100
2025-02-21	10.330	10.370	10.200	10.270	9.938	6,435,050
2025-02-20	10.100	10.530	9.910	10.470	10.132	8,483,730
2025-02-19	9.990	10.120	9.940	10.060	9.735	2,526,740
2025-02-18	10.070	10.140	9.850	9.910	9.590	2,911,700
2025-02-17	9.930	10.120	9.910	10.090	9.764	2,900,390
2025-02-14	9.940	10.050	9.890	9.940	9.619	2,320,700
2025-02-13	10.210	10.220	9.940	9.970	9.648	2,727,380
2025-02-12	10.170	10.240	10.100	10.180	9.851	2,490,520
2025-02-11	10.150	10.250	10.100	10.180	9.851	2,836,819
2025-02-10	10.010	10.240	9.980	10.170	9.841	3,477,559
2025-02-07	10.090	10.140	9.930	10.010	9.687	3,622,300
2025-02-06	9.960	10.040	9.850	10.040	9.716	2,557,160
2025-02-05	10.080	10.090	9.900	9.940	9.619	3,098,750
2025-01-27	10.050	10.190	9.960	9.990	9.667	3,113,280
2025-01-24	9.810	10.080	9.710	10.050	9.725	4,055,930
2025-01-23	9.910	10.030	9.800	9.800	9.483	2,999,270
2025-01-22	9.800	9.910	9.770	9.860	9.541	2,205,220

← NewerPage 7 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.