Yingde Greatchem Chemicals Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 19.810 | 20.320 | 19.610 | 20.170 | 20.084 | 355,657 |
| 2024-07-24 | 20.690 | 20.780 | 19.690 | 19.810 | 19.726 | 573,517 |
| 2024-07-23 | 20.410 | 20.750 | 20.080 | 20.200 | 20.114 | 329,634 |
| 2024-07-22 | 20.340 | 20.550 | 20.210 | 20.550 | 20.462 | 246,983 |
| 2024-07-19 | 20.110 | 20.510 | 19.930 | 20.370 | 20.283 | 244,593 |
| 2024-07-18 | 20.140 | 20.290 | 19.580 | 20.110 | 20.024 | 396,108 |
| 2024-07-17 | 20.520 | 20.520 | 20.080 | 20.230 | 20.144 | 270,270 |
| 2024-07-16 | 20.520 | 20.740 | 20.260 | 20.400 | 20.313 | 291,708 |
| 2024-07-15 | 21.140 | 21.140 | 20.470 | 20.590 | 20.502 | 331,200 |
| 2024-07-12 | 21.180 | 21.460 | 21.010 | 21.130 | 21.040 | 331,982 |
| 2024-07-11 | 20.790 | 21.300 | 20.720 | 21.180 | 21.090 | 486,849 |
| 2024-07-10 | 20.660 | 21.050 | 20.510 | 20.550 | 20.462 | 321,256 |
| 2024-07-09 | 20.530 | 20.860 | 19.890 | 20.860 | 20.771 | 530,465 |
| 2024-07-08 | 21.240 | 21.410 | 20.410 | 20.600 | 20.512 | 557,700 |
| 2024-07-05 | 20.840 | 21.400 | 20.400 | 21.290 | 21.199 | 363,905 |
| 2024-07-04 | 21.720 | 21.810 | 20.700 | 20.840 | 20.751 | 497,104 |
| 2024-07-03 | 22.000 | 22.130 | 21.710 | 21.710 | 21.618 | 399,700 |
| 2024-07-02 | 22.000 | 22.160 | 21.730 | 22.100 | 22.006 | 465,891 |
| 2024-07-01 | 21.760 | 22.100 | 21.510 | 21.970 | 21.876 | 455,731 |
| 2024-06-28 | 21.580 | 22.100 | 21.500 | 21.800 | 21.707 | 502,500 |
| 2024-06-27 | 21.890 | 22.190 | 21.600 | 21.680 | 21.588 | 581,866 |
| 2024-06-26 | 21.050 | 21.990 | 20.920 | 21.920 | 21.827 | 771,909 |
| 2024-06-25 | 20.810 | 21.420 | 20.750 | 21.150 | 21.060 | 497,289 |
| 2024-06-24 | 21.600 | 21.600 | 20.650 | 20.810 | 20.721 | 548,044 |
| 2024-06-21 | 21.750 | 21.810 | 21.380 | 21.710 | 21.618 | 379,199 |
| 2024-06-20 | 22.050 | 22.370 | 21.760 | 21.760 | 21.667 | 683,574 |
| 2024-06-19 | 22.100 | 22.270 | 21.900 | 22.090 | 21.996 | 317,392 |
| 2024-06-18 | 21.670 | 22.170 | 21.650 | 22.100 | 22.006 | 495,132 |
| 2024-06-17 | 21.700 | 21.890 | 21.510 | 21.660 | 21.568 | 417,758 |
| 2024-06-14 | 21.950 | 21.990 | 21.610 | 21.850 | 21.757 | 514,599 |
| 2024-06-13 | 21.760 | 22.310 | 21.570 | 21.990 | 21.896 | 877,672 |
| 2024-06-12 | 21.250 | 21.820 | 21.110 | 21.680 | 21.588 | 525,984 |
| 2024-06-11 | 21.230 | 21.330 | 20.470 | 21.250 | 21.159 | 546,853 |
| 2024-06-07 | 20.400 | 21.240 | 20.400 | 21.160 | 21.070 | 909,892 |
| 2024-06-06 | 21.450 | 21.640 | 20.010 | 20.240 | 20.154 | 923,582 |
| 2024-06-05 | 22.280 | 22.280 | 21.420 | 21.420 | 21.329 | 626,242 |
| 2024-06-04 | 22.760 | 22.910 | 21.700 | 22.020 | 21.926 | 731,526 |
| 2024-06-03 | 23.570 | 23.720 | 22.530 | 22.660 | 22.563 | 882,657 |
| 2024-05-31 | 23.430 | 23.660 | 23.200 | 23.530 | 23.430 | 541,447 |
| 2024-05-30 | 23.700 | 23.940 | 23.340 | 23.360 | 23.261 | 680,307 |
| 2024-05-29 | 23.490 | 23.900 | 23.320 | 23.700 | 23.599 | 709,828 |
| 2024-05-28 | 24.070 | 24.100 | 23.400 | 23.540 | 23.440 | 706,093 |
| 2024-05-27 | 23.760 | 24.340 | 23.680 | 24.060 | 23.958 | 910,394 |
| 2024-05-24 | 23.670 | 24.100 | 23.500 | 23.650 | 23.549 | 956,836 |
| 2024-05-23 | 24.110 | 24.160 | 23.460 | 23.520 | 23.420 | 965,913 |
| 2024-05-22 | 24.010 | 24.370 | 24.010 | 24.230 | 24.127 | 732,052 |
| 2024-05-21 | 24.550 | 24.780 | 24.050 | 24.220 | 24.117 | 1,232,214 |
| 2024-05-20 | 24.030 | 24.880 | 24.010 | 24.860 | 24.754 | 1,702,725 |
| 2024-05-17 | 23.900 | 24.350 | 23.900 | 24.250 | 24.147 | 1,265,728 |
| 2024-05-16 | 23.860 | 24.190 | 23.600 | 23.990 | 23.888 | 1,166,994 |
| 2024-05-15 | 23.730 | 24.030 | 23.380 | 23.870 | 23.768 | 1,191,578 |
| 2024-05-14 | 23.880 | 24.180 | 23.480 | 23.800 | 23.699 | 1,447,317 |
| 2024-05-13 | 25.150 | 25.150 | 23.610 | 23.670 | 23.569 | 2,088,648 |
| 2024-05-10 | 26.000 | 26.090 | 24.650 | 25.310 | 25.202 | 3,182,254 |
| 2024-05-09 | 26.000 | 26.990 | 25.910 | 26.380 | 26.268 | 4,765,804 |
| 2024-05-08 | 26.630 | 30.880 | 26.630 | 28.610 | 28.488 | 5,871,699 |
| 2024-05-07 | 24.300 | 26.280 | 23.880 | 25.730 | 25.620 | 1,715,169 |
| 2024-05-06 | 23.590 | 24.320 | 23.160 | 24.200 | 24.097 | 801,119 |
| 2024-04-30 | 23.140 | 23.870 | 22.800 | 23.320 | 23.221 | 840,028 |
| 2024-04-29 | 21.800 | 23.080 | 21.800 | 22.980 | 22.882 | 900,438 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.1500 CNY |
| 2023-10-27 | 0.6750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.