Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.010	10.060	9.760	9.920	9.599	2,371,960
2025-01-20	9.750	10.000	9.630	9.910	9.590	3,790,990
2025-01-17	9.620	9.780	9.570	9.740	9.425	2,011,170
2025-01-16	9.700	9.810	9.560	9.660	9.348	2,345,860
2025-01-15	9.650	9.750	9.570	9.660	9.348	2,566,460
2025-01-14	9.250	9.630	9.220	9.630	9.319	2,731,820
2025-01-13	9.050	9.300	8.900	9.250	8.951	2,235,760
2025-01-10	9.520	9.600	9.160	9.180	8.883	2,620,400
2025-01-09	9.500	9.630	9.390	9.520	9.212	2,620,250
2025-01-08	9.580	9.630	9.240	9.520	9.212	3,397,938
2025-01-07	9.360	9.650	9.260	9.630	9.319	3,312,990
2025-01-06	9.200	9.470	8.810	9.300	9.000	3,616,800
2025-01-03	9.640	9.820	9.220	9.240	8.941	4,326,200
2025-01-02	9.950	10.100	9.560	9.660	9.348	4,687,400
2024-12-31	10.290	10.390	9.970	10.000	9.677	4,058,600
2024-12-30	10.500	10.500	10.110	10.290	9.958	5,826,500
2024-12-27	10.160	10.730	10.080	10.540	10.199	7,378,490
2024-12-26	9.970	10.440	9.900	10.070	9.745	4,593,086
2024-12-25	10.130	10.190	9.790	9.930	9.609	3,680,650
2024-12-24	10.090	10.300	9.950	10.170	9.841	3,680,030
2024-12-23	10.650	10.670	10.010	10.010	9.687	5,736,008
2024-12-20	10.470	10.720	10.470	10.650	10.306	3,894,050
2024-12-19	10.350	10.640	10.320	10.500	10.161	5,176,100
2024-12-18	10.500	10.930	10.190	10.530	10.190	8,244,350
2024-12-17	11.270	11.280	10.400	10.540	10.199	11,123,550
2024-12-16	10.850	11.330	10.780	11.190	10.828	11,058,910
2024-12-13	11.000	11.050	10.770	10.780	10.432	4,320,688
2024-12-12	10.930	11.090	10.890	11.060	10.703	5,881,460
2024-12-11	10.730	10.980	10.620	10.980	10.625	6,073,010
2024-12-10	11.110	11.110	10.700	10.710	10.364	5,490,503
2024-12-09	10.590	10.830	10.590	10.810	10.461	5,724,940
2024-12-06	10.610	10.670	10.450	10.620	10.277	3,824,200
2024-12-05	10.580	10.640	10.490	10.600	10.258	2,696,400
2024-12-04	10.680	10.740	10.470	10.530	10.190	4,430,500
2024-12-03	10.690	10.770	10.600	10.710	10.364	4,127,820
2024-12-02	10.510	10.710	10.510	10.690	10.345	4,879,250
2024-11-29	10.400	10.590	10.290	10.540	10.199	5,019,750
2024-11-28	10.330	10.520	10.330	10.410	10.074	4,792,400
2024-11-27	10.300	10.340	9.880	10.340	10.006	5,696,600
2024-11-26	10.430	10.490	10.230	10.280	9.948	4,346,699
2024-11-25	10.310	10.470	10.230	10.420	10.083	5,306,400
2024-11-22	10.660	10.780	10.210	10.220	9.890	8,764,087
2024-11-21	10.770	10.920	10.590	10.690	10.345	12,169,050
2024-11-20	10.200	10.980	10.150	10.870	10.519	15,884,170
2024-11-19	10.030	10.220	9.940	10.220	9.890	4,457,760
2024-11-18	10.100	10.450	9.930	10.030	9.706	6,456,140
2024-11-15	10.160	10.390	10.000	10.000	9.677	5,383,450
2024-11-14	10.450	10.880	10.260	10.260	9.928	7,109,060
2024-11-13	10.490	10.530	10.220	10.430	10.093	4,028,697
2024-11-12	10.430	10.650	10.290	10.420	10.083	6,730,210
2024-11-11	10.270	10.430	10.160	10.430	10.093	5,228,330
2024-11-08	10.240	10.390	10.110	10.280	9.948	6,603,320
2024-11-07	9.940	10.190	9.870	10.180	9.851	4,763,647
2024-11-06	10.090	10.180	9.900	9.960	9.638	6,080,977
2024-11-05	9.870	10.060	9.860	10.010	9.687	4,712,010
2024-11-04	9.700	9.860	9.600	9.840	9.522	4,459,220
2024-11-01	10.000	10.100	9.580	9.640	9.329	7,960,977
2024-10-31	10.080	10.250	10.040	10.160	9.832	4,690,450
2024-10-30	10.000	10.170	9.900	10.000	9.677	4,966,240
2024-10-29	10.390	10.450	9.900	9.960	9.638	6,756,250

← NewerPage 8 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.