Yingde Greatchem Chemicals Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.550 | 22.080 | 21.160 | 21.800 | 21.707 | 589,137 |
| 2024-04-25 | 21.260 | 21.960 | 21.170 | 21.960 | 21.866 | 484,329 |
| 2024-04-24 | 20.430 | 21.430 | 20.430 | 21.370 | 21.279 | 641,846 |
| 2024-04-23 | 20.150 | 20.990 | 20.100 | 20.670 | 20.582 | 543,321 |
| 2024-04-22 | 20.020 | 20.540 | 19.610 | 20.210 | 20.124 | 565,135 |
| 2024-04-19 | 20.590 | 20.820 | 20.020 | 20.390 | 20.303 | 545,053 |
| 2024-04-18 | 21.070 | 21.220 | 20.380 | 20.600 | 20.512 | 532,738 |
| 2024-04-17 | 19.440 | 21.180 | 19.440 | 21.030 | 20.940 | 742,044 |
| 2024-04-16 | 21.000 | 21.000 | 19.080 | 19.290 | 19.208 | 908,737 |
| 2024-04-15 | 23.400 | 23.720 | 20.800 | 21.330 | 21.239 | 1,021,180 |
| 2024-04-12 | 24.000 | 24.290 | 23.620 | 23.850 | 23.748 | 353,389 |
| 2024-04-11 | 23.620 | 24.380 | 23.390 | 23.850 | 23.748 | 517,222 |
| 2024-04-10 | 24.500 | 24.550 | 23.600 | 23.760 | 23.659 | 472,804 |
| 2024-04-09 | 23.650 | 24.450 | 23.600 | 24.400 | 24.296 | 640,607 |
| 2024-04-08 | 25.000 | 25.080 | 23.640 | 23.650 | 23.549 | 789,050 |
| 2024-04-03 | 25.500 | 25.520 | 24.560 | 24.890 | 24.784 | 759,731 |
| 2024-04-02 | 25.330 | 25.780 | 25.160 | 25.580 | 25.471 | 669,593 |
| 2024-04-01 | 25.280 | 25.380 | 24.610 | 25.310 | 25.202 | 617,360 |
| 2024-03-29 | 24.620 | 25.160 | 24.500 | 25.120 | 25.013 | 626,063 |
| 2024-03-28 | 24.570 | 25.260 | 24.280 | 24.620 | 24.515 | 668,215 |
| 2024-03-27 | 25.300 | 25.390 | 24.490 | 24.600 | 24.495 | 483,062 |
| 2024-03-26 | 25.250 | 25.470 | 24.620 | 25.400 | 25.292 | 519,916 |
| 2024-03-25 | 25.460 | 25.920 | 24.760 | 24.850 | 24.744 | 526,672 |
| 2024-03-22 | 25.610 | 25.960 | 25.170 | 25.460 | 25.352 | 560,254 |
| 2024-03-21 | 25.890 | 26.410 | 25.460 | 25.740 | 25.630 | 632,702 |
| 2024-03-20 | 25.390 | 26.090 | 25.390 | 25.890 | 25.780 | 783,478 |
| 2024-03-19 | 25.590 | 25.880 | 25.300 | 25.360 | 25.252 | 713,149 |
| 2024-03-18 | 24.620 | 25.790 | 24.620 | 25.700 | 25.591 | 762,585 |
| 2024-03-15 | 23.890 | 24.680 | 23.680 | 24.640 | 24.535 | 670,834 |
| 2024-03-14 | 23.860 | 24.190 | 23.710 | 23.880 | 23.778 | 586,162 |
| 2024-03-13 | 23.950 | 24.090 | 23.660 | 23.930 | 23.828 | 447,514 |
| 2024-03-12 | 23.440 | 24.050 | 23.430 | 23.960 | 23.858 | 632,797 |
| 2024-03-11 | 23.000 | 23.420 | 22.850 | 23.420 | 23.320 | 397,103 |
| 2024-03-08 | 22.910 | 23.180 | 22.560 | 23.010 | 22.912 | 427,125 |
| 2024-03-07 | 23.200 | 23.540 | 22.720 | 22.910 | 22.812 | 467,780 |
| 2024-03-06 | 22.310 | 23.290 | 22.170 | 23.080 | 22.982 | 659,614 |
| 2024-03-05 | 23.010 | 23.040 | 22.330 | 22.330 | 22.235 | 621,717 |
| 2024-03-04 | 22.870 | 23.350 | 22.460 | 23.050 | 22.952 | 758,267 |
| 2024-03-01 | 22.730 | 23.140 | 22.420 | 22.840 | 22.743 | 527,151 |
| 2024-02-29 | 21.400 | 22.640 | 21.010 | 22.640 | 22.544 | 949,925 |
| 2024-02-28 | 23.990 | 24.500 | 21.660 | 21.710 | 21.618 | 1,375,378 |
| 2024-02-27 | 23.260 | 24.190 | 23.050 | 24.000 | 23.898 | 728,452 |
| 2024-02-26 | 22.720 | 23.920 | 22.540 | 23.370 | 23.270 | 838,890 |
| 2024-02-23 | 21.470 | 22.780 | 21.470 | 22.700 | 22.603 | 866,445 |
| 2024-02-22 | 20.940 | 21.740 | 20.920 | 21.740 | 21.647 | 777,562 |
| 2024-02-21 | 20.420 | 21.670 | 20.150 | 21.150 | 21.060 | 844,063 |
| 2024-02-20 | 19.990 | 20.450 | 19.820 | 20.420 | 20.333 | 598,533 |
| 2024-02-19 | 19.170 | 20.580 | 19.150 | 20.000 | 19.915 | 1,061,315 |
| 2024-02-08 | 17.510 | 19.220 | 17.250 | 19.070 | 18.989 | 1,029,963 |
| 2024-02-07 | 18.960 | 18.960 | 17.110 | 17.310 | 17.236 | 1,198,102 |
| 2024-02-06 | 18.170 | 19.500 | 16.990 | 18.700 | 18.620 | 1,484,687 |
| 2024-02-05 | 22.240 | 22.240 | 18.100 | 18.710 | 18.630 | 1,528,353 |
| 2024-02-02 | 24.030 | 24.520 | 21.260 | 22.350 | 22.255 | 1,022,777 |
| 2024-02-01 | 24.160 | 24.680 | 23.240 | 24.190 | 24.087 | 653,860 |
| 2024-01-31 | 26.210 | 26.300 | 24.350 | 24.640 | 24.535 | 639,460 |
| 2024-01-30 | 27.310 | 27.310 | 26.100 | 26.150 | 26.039 | 543,996 |
| 2024-01-29 | 28.570 | 28.970 | 27.280 | 27.280 | 27.164 | 497,984 |
| 2024-01-26 | 29.080 | 29.080 | 27.780 | 28.430 | 28.309 | 443,575 |
| 2024-01-25 | 26.910 | 28.900 | 26.910 | 28.820 | 28.697 | 895,955 |
| 2024-01-24 | 26.890 | 27.410 | 25.970 | 27.020 | 26.905 | 581,329 |
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.