Yangzhou Chenhua New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.220 | 10.480 | 10.220 | 10.400 | 10.064 | 6,186,398 |
| 2024-10-25 | 9.880 | 10.260 | 9.880 | 10.200 | 9.870 | 6,681,937 |
| 2024-10-24 | 10.050 | 10.050 | 9.830 | 9.880 | 9.561 | 4,334,557 |
| 2024-10-23 | 10.050 | 10.180 | 9.920 | 10.140 | 9.812 | 6,373,512 |
| 2024-10-22 | 10.020 | 10.090 | 9.840 | 10.080 | 9.754 | 5,421,019 |
| 2024-10-21 | 9.780 | 10.040 | 9.700 | 10.020 | 9.696 | 9,445,180 |
| 2024-10-18 | 9.510 | 9.910 | 9.420 | 9.830 | 9.512 | 9,482,639 |
| 2024-10-17 | 9.500 | 10.110 | 9.340 | 9.610 | 9.300 | 8,349,440 |
| 2024-10-16 | 9.200 | 9.420 | 9.200 | 9.410 | 9.106 | 3,051,680 |
| 2024-10-15 | 9.420 | 9.510 | 9.270 | 9.290 | 8.990 | 3,465,095 |
| 2024-10-14 | 9.300 | 9.470 | 9.170 | 9.410 | 9.106 | 4,340,815 |
| 2024-10-11 | 9.660 | 9.700 | 9.210 | 9.310 | 9.009 | 4,603,470 |
| 2024-10-10 | 9.500 | 9.920 | 9.440 | 9.650 | 9.338 | 5,847,211 |
| 2024-10-09 | 10.200 | 10.400 | 9.400 | 9.400 | 9.096 | 8,693,410 |
| 2024-10-08 | 11.230 | 11.600 | 9.980 | 10.650 | 10.306 | 12,451,000 |
| 2024-09-30 | 9.100 | 9.930 | 8.850 | 9.730 | 9.416 | 9,514,375 |
| 2024-09-27 | 8.500 | 8.790 | 8.390 | 8.670 | 8.390 | 4,012,650 |
| 2024-09-26 | 8.110 | 8.300 | 8.070 | 8.300 | 8.032 | 2,312,600 |
| 2024-09-25 | 8.190 | 8.290 | 8.080 | 8.100 | 7.838 | 3,218,700 |
| 2024-09-24 | 7.860 | 8.100 | 7.820 | 8.100 | 7.838 | 1,988,021 |
| 2024-09-23 | 7.900 | 7.900 | 7.740 | 7.800 | 7.548 | 1,484,000 |
| 2024-09-20 | 7.960 | 7.970 | 7.770 | 7.830 | 7.577 | 1,043,800 |
| 2024-09-19 | 7.690 | 7.960 | 7.690 | 7.940 | 7.683 | 1,734,000 |
| 2024-09-18 | 7.820 | 7.850 | 7.530 | 7.660 | 7.413 | 1,554,700 |
| 2024-09-13 | 8.050 | 8.100 | 7.800 | 7.820 | 7.567 | 2,019,626 |
| 2024-09-12 | 8.140 | 8.200 | 8.050 | 8.060 | 7.800 | 1,367,176 |
| 2024-09-11 | 8.160 | 8.270 | 8.110 | 8.140 | 7.877 | 1,659,100 |
| 2024-09-10 | 8.130 | 8.180 | 8.030 | 8.160 | 7.896 | 1,296,200 |
| 2024-09-09 | 8.200 | 8.270 | 8.100 | 8.130 | 7.867 | 1,385,800 |
| 2024-09-06 | 8.480 | 8.490 | 8.190 | 8.220 | 7.954 | 1,720,306 |
| 2024-09-05 | 8.460 | 8.500 | 8.370 | 8.430 | 8.158 | 1,917,200 |
| 2024-09-04 | 8.440 | 8.540 | 8.390 | 8.440 | 8.167 | 1,676,106 |
| 2024-09-03 | 8.370 | 8.520 | 8.350 | 8.440 | 8.167 | 1,295,020 |
| 2024-09-02 | 8.510 | 8.540 | 8.380 | 8.380 | 8.109 | 1,622,400 |
| 2024-08-30 | 8.320 | 8.590 | 8.310 | 8.500 | 8.225 | 2,163,550 |
| 2024-08-29 | 8.190 | 8.420 | 8.170 | 8.400 | 8.129 | 1,662,040 |
| 2024-08-28 | 8.180 | 8.340 | 8.100 | 8.240 | 7.974 | 1,584,940 |
| 2024-08-27 | 8.360 | 8.360 | 8.150 | 8.180 | 7.916 | 1,158,500 |
| 2024-08-26 | 8.130 | 8.320 | 8.060 | 8.280 | 8.012 | 2,716,700 |
| 2024-08-23 | 8.200 | 8.230 | 8.030 | 8.060 | 7.800 | 1,937,534 |
| 2024-08-22 | 8.370 | 8.410 | 8.210 | 8.210 | 7.945 | 2,350,206 |
| 2024-08-21 | 8.340 | 8.560 | 8.340 | 8.390 | 8.119 | 2,926,400 |
| 2024-08-20 | 8.530 | 8.810 | 8.400 | 8.450 | 8.177 | 5,090,970 |
| 2024-08-19 | 8.400 | 8.510 | 8.330 | 8.490 | 8.216 | 3,200,190 |
| 2024-08-16 | 8.450 | 8.480 | 8.330 | 8.360 | 8.090 | 2,252,500 |
| 2024-08-15 | 8.440 | 8.470 | 8.250 | 8.440 | 8.167 | 2,433,549 |
| 2024-08-14 | 8.480 | 8.500 | 8.340 | 8.410 | 8.138 | 1,515,749 |
| 2024-08-13 | 8.310 | 8.420 | 8.230 | 8.420 | 8.148 | 1,273,490 |
| 2024-08-12 | 8.310 | 8.390 | 8.250 | 8.280 | 8.012 | 1,125,440 |
| 2024-08-09 | 8.480 | 8.500 | 8.340 | 8.360 | 8.090 | 1,448,250 |
| 2024-08-08 | 8.390 | 8.450 | 8.250 | 8.400 | 8.129 | 1,173,400 |
| 2024-08-07 | 8.350 | 8.470 | 8.270 | 8.430 | 8.158 | 1,247,000 |
| 2024-08-06 | 8.310 | 8.370 | 8.220 | 8.370 | 8.100 | 1,385,600 |
| 2024-08-05 | 8.410 | 8.510 | 8.200 | 8.210 | 7.945 | 2,099,350 |
| 2024-08-02 | 8.470 | 8.620 | 8.430 | 8.460 | 8.187 | 2,264,900 |
| 2024-08-01 | 8.620 | 8.660 | 8.510 | 8.550 | 8.274 | 1,530,100 |
| 2024-07-31 | 8.400 | 8.590 | 8.300 | 8.580 | 8.303 | 2,389,650 |
| 2024-07-30 | 8.250 | 8.430 | 8.230 | 8.350 | 8.080 | 1,300,950 |
| 2024-07-29 | 8.400 | 8.460 | 8.260 | 8.370 | 8.100 | 1,711,650 |
| 2024-07-26 | 8.220 | 8.450 | 8.220 | 8.430 | 8.158 | 2,143,300 |
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.