Yangzhou Chenhua New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.730	9.900	9.660	9.790	9.790	4,218,078
2026-10-19	10.000	10.040	9.530	9.780	9.780	6,851,628
2026-10-16	9.990	10.280	9.970	10.070	10.070	9,075,400
2026-10-15	9.900	10.150	9.850	10.060	10.060	4,778,300
2026-10-14	10.510	10.580	10.110	10.140	10.140	3,335,500
2026-10-13	10.250	10.580	10.100	10.500	10.500	3,751,797
2026-10-12	10.580	10.580	10.300	10.350	10.350	3,404,450
2026-10-09	10.550	10.730	10.310	10.520	10.520	4,694,700
2026-10-08	10.420	10.610	10.340	10.550	10.550	2,986,800
2026-09-30	10.460	10.510	10.340	10.420	10.420	2,076,050
2026-09-29	10.310	10.470	10.210	10.390	10.390	2,943,900
2026-09-28	10.430	10.470	10.160	10.290	10.290	4,057,247
2026-09-24	10.450	10.540	10.320	10.490	10.490	2,166,170
2026-09-23	10.400	10.460	10.330	10.400	10.400	2,242,370
2026-09-22	10.430	10.480	10.300	10.460	10.460	2,661,600
2026-09-21	10.120	10.410	10.120	10.370	10.370	3,160,050
2026-09-18	10.200	10.280	10.080	10.080	10.080	2,737,200
2026-09-17	10.150	10.190	9.920	10.120	10.120	2,686,300
2026-09-16	9.930	10.180	9.800	10.140	10.140	3,438,500
2026-09-15	10.250	10.250	9.900	9.940	9.940	2,882,300
2026-09-14	10.200	10.350	9.860	10.260	10.260	3,503,300
2026-09-11	10.470	10.470	10.040	10.220	10.220	3,384,900
2026-09-10	10.600	10.610	10.460	10.530	10.530	2,600,300
2026-09-09	10.700	10.760	10.610	10.670	10.670	3,221,300
2026-09-08	10.550	10.670	10.490	10.660	10.660	2,785,670
2026-09-07	10.600	10.630	10.480	10.540	10.540	3,142,400
2026-09-04	10.770	10.840	10.500	10.570	10.570	6,439,321
2026-09-03	10.890	11.120	10.600	10.710	10.710	7,691,738
2026-09-02	10.650	10.850	10.500	10.820	10.820	3,611,300
2026-09-01	10.680	10.840	10.640	10.730	10.730	3,410,080
2026-08-31	10.460	10.780	10.440	10.690	10.690	4,037,180
2026-08-28	10.450	10.600	10.450	10.550	10.550	3,092,800
2026-08-27	10.460	10.490	10.330	10.450	10.450	2,377,550
2026-08-26	10.420	10.570	10.350	10.480	10.480	2,912,800
2026-08-25	10.260	10.540	10.200	10.480	10.480	3,242,000
2026-08-24	10.400	10.470	10.190	10.300	10.300	3,323,900
2026-08-21	10.320	10.460	10.160	10.420	10.420	3,037,107
2026-08-20	10.300	10.460	10.260	10.410	10.410	4,001,700
2026-08-19	10.410	10.510	10.260	10.300	10.300	4,178,600
2026-08-18	10.250	10.540	10.200	10.450	10.450	5,339,100
2026-08-17	9.940	10.230	9.890	10.180	10.180	2,798,300
2026-08-14	9.950	10.040	9.880	9.990	9.990	1,896,800
2026-08-13	10.120	10.150	9.930	9.950	9.950	2,212,610
2026-08-12	10.040	10.150	9.990	10.100	10.100	2,107,200
2026-08-11	10.010	10.150	9.900	10.080	10.080	3,052,500
2026-08-10	9.810	10.080	9.690	10.070	10.070	3,385,240
2026-08-07	9.840	9.840	9.530	9.770	9.770	3,561,830
2026-08-06	9.730	9.800	9.620	9.800	9.800	2,986,700
2026-08-05	9.770	9.790	9.590	9.720	9.720	3,834,750
2026-08-04	9.750	9.820	9.680	9.730	9.730	3,609,400
2026-08-03	9.350	9.710	9.330	9.690	9.690	4,180,388
2026-07-31	9.200	9.440	9.150	9.380	9.380	3,998,200
2026-07-30	9.140	9.390	9.100	9.220	9.220	4,841,100
2026-07-29	8.860	9.180	8.840	9.130	9.130	3,823,400
2026-07-28	8.840	9.010	8.790	8.890	8.890	2,929,970
2026-07-27	8.660	8.940	8.620	8.860	8.860	4,473,000
2026-07-24	8.700	8.870	8.640	8.680	8.680	3,166,090
2026-07-23	8.430	8.820	8.390	8.790	8.790	3,979,070
2026-07-22	8.670	8.820	8.350	8.430	8.430	4,651,550
2026-07-21	8.850	8.920	8.340	8.750	8.750	5,222,720

Page 1 of 21 · 1,216 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.