Yingde Greatchem Chemicals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	31.500	31.900	31.250	31.480	31.346	485,107
2023-10-30	30.870	31.650	30.840	31.480	31.346	655,798
2023-10-27	30.710	31.240	30.230	31.180	31.047	979,802
2023-10-26	31.880	32.080	30.750	31.390	30.584	1,432,738
2023-10-25	32.200	32.410	31.990	32.270	31.442	501,850
2023-10-24	31.110	32.070	31.110	32.020	31.198	714,419
2023-10-23	31.690	31.800	30.740	31.130	30.331	574,100
2023-10-20	31.970	32.540	31.750	31.840	31.023	479,600
2023-10-19	31.850	32.800	31.810	32.070	31.247	699,050
2023-10-18	32.830	32.830	31.920	31.940	31.120	733,637
2023-10-17	32.750	33.100	32.520	32.770	31.929	316,867
2023-10-16	33.100	33.150	32.600	32.800	31.958	454,600
2023-10-13	33.490	33.500	32.820	32.910	32.065	720,622
2023-10-12	33.480	33.610	33.180	33.600	32.737	474,868
2023-10-11	33.400	33.630	33.020	33.460	32.601	540,768
2023-10-10	34.350	34.360	33.250	33.300	32.445	1,019,400
2023-10-09	34.800	34.900	34.010	34.250	33.371	496,909
2023-09-28	34.800	35.100	34.660	34.750	33.858	382,606
2023-09-27	34.580	34.970	34.300	34.610	33.721	344,600
2023-09-26	34.970	35.090	34.550	34.570	33.683	366,400
2023-09-25	35.090	35.370	34.950	35.210	34.306	375,208
2023-09-22	33.900	35.250	33.640	35.230	34.326	985,341
2023-09-21	34.520	34.620	33.950	34.030	33.156	406,634
2023-09-20	34.570	34.800	34.400	34.530	33.644	293,679
2023-09-19	34.810	35.100	34.450	34.570	33.683	414,900
2023-09-18	34.240	35.060	34.100	34.840	33.946	520,667
2023-09-15	34.390	34.680	34.140	34.340	33.458	474,431
2023-09-14	34.650	34.900	34.120	34.390	33.507	516,162
2023-09-13	35.140	35.200	34.460	34.850	33.955	611,662
2023-09-12	35.150	35.400	35.020	35.250	34.345	468,980
2023-09-11	34.910	35.450	34.670	35.260	34.355	697,764
2023-09-08	36.000	36.000	34.920	35.080	34.179	1,017,165
2023-09-07	35.730	35.940	34.930	35.500	34.589	1,120,631
2023-09-06	35.700	36.100	35.500	36.000	35.076	594,524
2023-09-05	36.010	36.080	35.400	35.690	34.774	858,046
2023-09-04	35.840	36.350	35.840	36.090	35.163	928,017
2023-09-01	35.910	36.580	35.650	36.070	35.144	1,238,905
2023-08-31	35.420	36.400	35.400	36.250	35.319	1,680,025
2023-08-30	35.010	36.320	35.010	35.630	34.715	1,680,967
2023-08-29	33.530	35.340	33.450	35.300	34.394	2,284,625
2023-08-28	35.500	35.500	33.330	33.490	32.630	2,222,134
2023-08-25	34.830	34.830	33.210	33.310	32.455	2,479,040
2023-08-24	35.130	35.630	33.910	34.850	33.955	2,409,739
2023-08-23	35.910	36.420	35.500	35.650	34.735	2,345,191
2023-08-22	37.830	38.090	35.320	36.090	35.163	4,727,338
2023-08-21	37.790	39.240	37.690	38.300	37.317	3,553,569
2023-08-18	38.000	39.290	37.720	38.180	37.200	5,391,676
2023-08-17	39.400	39.870	37.890	38.500	37.512	6,685,308
2023-08-16	42.550	42.880	40.230	40.300	39.265	9,897,792
2023-08-15	37.190	44.620	36.600	44.620	43.475	9,605,338
2023-08-14	38.000	38.000	35.890	37.180	36.226	3,540,198
2023-08-11	36.610	39.950	36.610	38.660	37.668	6,301,378
2023-08-10	37.050	40.280	36.700	37.980	37.005	5,964,015
2023-08-09	35.800	37.100	35.600	35.860	34.939	2,386,314
2023-08-08	35.000	37.240	34.900	36.060	35.134	3,394,365
2023-08-07	34.520	35.350	34.210	35.200	34.296	1,851,727
2023-08-04	34.540	34.690	34.450	34.500	33.614	549,773
2023-08-03	34.700	34.720	34.500	34.560	33.673	517,207
2023-08-02	34.670	34.920	34.460	34.750	33.858	567,646
2023-08-01	35.240	35.240	34.480	34.810	33.916	1,087,734

← NewerPage 13 of 14 · 805 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.