Yingde Greatchem Chemicals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	27.150	27.160	26.120	26.810	26.696	396,850
2024-01-22	29.080	29.120	26.960	27.220	27.104	695,492
2024-01-19	29.730	30.070	29.060	29.080	28.956	530,037
2024-01-18	30.820	30.830	29.430	30.000	29.872	1,014,616
2024-01-17	30.920	31.200	30.500	30.900	30.768	623,209
2024-01-16	30.780	31.070	30.560	30.910	30.778	714,106
2024-01-15	30.670	30.950	30.280	30.800	30.669	586,886
2024-01-12	30.950	31.180	30.720	30.800	30.669	487,338
2024-01-11	30.840	31.050	30.570	31.000	30.868	675,587
2024-01-10	30.600	31.140	30.310	30.840	30.709	670,267
2024-01-09	30.470	30.860	30.150	30.640	30.509	689,386
2024-01-08	30.910	30.910	30.320	30.470	30.340	545,873
2024-01-05	30.940	31.230	30.650	30.800	30.669	586,205
2024-01-04	31.000	31.060	30.740	30.870	30.739	395,482
2024-01-03	30.990	31.200	30.770	31.000	30.868	349,955
2024-01-02	30.890	31.180	30.760	31.120	30.987	418,720
2023-12-29	30.760	30.990	30.610	30.860	30.729	559,814
2023-12-28	29.980	30.910	29.660	30.670	30.539	889,103
2023-12-27	29.420	30.100	29.380	29.960	29.832	1,131,298
2023-12-26	30.020	30.360	29.700	30.000	29.872	513,482
2023-12-25	30.360	30.370	29.820	30.000	29.872	401,531
2023-12-22	30.650	30.920	30.180	30.340	30.211	383,831
2023-12-21	30.770	30.860	30.040	30.700	30.569	506,900
2023-12-20	30.680	31.390	30.620	30.760	30.629	601,209
2023-12-19	30.640	30.770	30.120	30.660	30.529	362,066
2023-12-18	30.930	31.200	30.420	30.550	30.420	399,900
2023-12-15	30.860	31.060	30.830	30.930	30.798	207,600
2023-12-14	31.150	31.200	30.840	30.920	30.788	255,000
2023-12-13	31.050	31.380	30.890	31.010	30.878	291,472
2023-12-12	31.110	31.250	30.880	31.190	31.057	284,731
2023-12-11	30.910	31.350	30.600	31.260	31.127	450,131
2023-12-08	31.560	31.740	30.870	30.910	30.778	617,769
2023-12-07	32.130	32.170	31.450	31.550	31.416	475,422
2023-12-06	31.990	32.440	31.870	32.180	32.043	359,731
2023-12-05	32.480	32.570	31.800	31.910	31.774	363,931
2023-12-04	32.560	32.860	32.510	32.580	32.441	347,300
2023-12-01	32.290	32.820	32.200	32.600	32.461	425,600
2023-11-30	32.700	32.850	32.110	32.350	32.212	465,822
2023-11-29	32.990	33.260	32.570	32.670	32.531	429,202
2023-11-28	33.000	33.190	32.700	32.990	32.849	451,782
2023-11-27	32.440	33.450	32.440	32.980	32.840	837,471
2023-11-24	32.980	33.060	32.260	32.530	32.391	574,948
2023-11-23	32.360	32.790	32.220	32.790	32.650	443,731
2023-11-22	32.580	32.670	32.280	32.320	32.182	464,988
2023-11-21	32.980	32.990	32.440	32.490	32.352	438,831
2023-11-20	32.660	32.930	32.460	32.910	32.770	484,500
2023-11-17	32.610	32.750	32.500	32.660	32.521	401,293
2023-11-16	32.820	32.900	32.540	32.610	32.471	444,031
2023-11-15	32.850	32.910	32.620	32.790	32.650	658,182
2023-11-14	32.850	33.100	32.450	32.680	32.541	564,892
2023-11-13	32.660	32.850	32.430	32.830	32.690	593,255
2023-11-10	32.090	32.500	32.030	32.310	32.172	450,735
2023-11-09	32.270	32.780	32.170	32.210	32.073	505,400
2023-11-08	32.200	32.570	32.100	32.410	32.272	677,697
2023-11-07	32.190	32.360	31.980	32.250	32.113	466,217
2023-11-06	31.680	32.360	31.680	32.230	32.093	590,906
2023-11-03	30.960	31.830	30.960	31.610	31.475	715,020
2023-11-02	31.500	31.750	30.960	30.960	30.828	463,700
2023-11-01	31.760	31.760	31.250	31.520	31.386	408,958
2023-10-31	31.500	31.900	31.250	31.480	31.346	485,107

← NewerPage 12 of 14 · 804 trading daysOlder →

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.