Yingde Greatchem Chemicals Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	35.310	35.440	35.020	35.250	34.345	893,606
2023-07-28	34.990	35.310	34.700	35.170	34.267	883,932
2023-07-27	35.200	35.680	34.830	35.110	34.209	1,169,236
2023-07-26	34.800	36.160	34.700	35.490	34.579	1,960,762
2023-07-25	34.540	34.860	34.420	34.790	33.897	1,108,529
2023-07-24	34.680	34.910	34.280	34.350	33.468	1,466,206
2023-07-21	35.310	36.250	34.880	35.120	34.218	2,164,247
2023-07-20	35.110	36.890	35.110	35.620	34.706	2,999,524
2023-07-19	35.110	35.410	34.920	35.250	34.345	1,516,503
2023-07-18	35.100	36.140	34.610	35.520	34.608	2,387,667
2023-07-17	35.500	35.780	34.880	34.910	34.014	1,458,804
2023-07-14	35.120	35.750	34.730	35.450	34.540	2,247,417
2023-07-13	34.430	35.350	34.430	35.110	34.209	2,286,270
2023-07-12	34.250	35.230	34.130	34.600	33.712	2,383,871
2023-07-11	34.210	34.360	34.030	34.350	33.468	1,243,510
2023-07-10	34.120	34.400	34.070	34.130	33.254	1,195,870
2023-07-07	34.320	34.690	34.070	34.350	33.468	1,598,190
2023-07-06	34.200	34.640	34.000	34.410	33.527	1,756,629
2023-07-05	34.840	35.140	34.370	34.370	33.488	2,260,307
2023-07-04	34.130	34.450	33.980	34.420	33.536	1,877,694
2023-07-03	34.290	34.450	34.040	34.130	33.254	1,924,306
2023-06-30	34.110	34.560	33.900	34.310	33.429	2,801,008
2023-06-29	34.000	34.420	33.710	34.070	33.195	3,897,158
2023-06-28	37.230	37.490	34.910	34.960	34.063	6,025,432
2023-06-27	39.000	41.800	38.110	39.350	38.340	7,548,109

← NewerPage 14 of 14 · 805 trading days

Stock splits

No stock splits on record.

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.