Yingde Greatchem Chemicals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	29.310	30.940	26.720	30.630	30.630	2,527,800
2026-07-20	32.000	32.600	28.770	29.310	29.310	1,577,400
2026-07-17	33.740	34.390	31.110	31.610	31.610	1,888,500
2026-07-16	35.800	36.090	33.720	33.960	33.960	1,888,300
2026-07-15	33.280	35.930	32.900	35.790	35.790	2,572,100
2026-07-14	32.200	34.500	31.380	33.330	33.330	1,962,452
2026-07-13	33.250	34.990	31.300	31.720	31.720	2,078,600
2026-07-10	29.980	32.800	29.220	32.080	32.080	1,698,187
2026-07-09	27.440	30.890	27.440	30.170	30.170	1,530,500
2026-07-08	31.980	31.980	30.010	30.190	30.190	1,080,786
2026-07-07	33.010	33.980	31.280	31.280	31.280	1,336,504
2026-07-06	33.320	34.620	32.300	33.330	33.330	1,841,704
2026-07-03	32.440	35.000	32.000	34.620	34.620	2,792,920
2026-07-02	32.010	34.090	32.010	32.250	32.250	1,930,612
2026-07-01	31.440	32.090	30.390	31.780	31.780	2,344,605
2026-06-30	31.650	31.970	30.700	31.260	31.260	1,243,065
2026-06-29	32.020	32.710	30.800	31.490	31.490	1,285,705
2026-06-26	32.800	33.880	32.000	32.010	32.010	1,397,673
2026-06-25	35.010	35.280	32.260	33.230	33.230	2,489,486
2026-06-24	36.020	36.360	34.510	35.200	35.050	1,837,183
2026-06-23	36.430	37.480	35.880	36.100	35.946	1,131,501
2026-06-22	36.580	37.500	34.500	36.910	36.753	1,508,551
2026-06-18	36.430	38.030	36.380	36.430	36.275	1,406,000
2026-06-17	37.250	37.590	36.190	36.910	36.753	1,423,836
2026-06-16	37.910	38.100	36.850	37.210	37.051	1,103,600
2026-06-15	37.950	39.500	37.240	37.530	37.370	1,576,600
2026-06-12	38.500	38.860	37.210	38.040	37.878	1,404,000
2026-06-11	38.760	39.980	37.600	38.080	37.918	1,964,700
2026-06-10	38.800	40.770	37.720	39.160	38.993	2,519,000
2026-06-09	36.870	40.000	36.080	38.000	37.838	2,057,330
2026-06-08	38.500	39.460	35.900	36.210	36.056	1,597,620
2026-06-05	38.070	39.500	37.120	39.410	39.242	1,320,646
2026-06-04	37.350	38.210	37.130	38.080	37.918	1,233,600
2026-06-03	37.020	37.980	36.580	37.620	37.460	1,324,400
2026-06-02	38.030	38.980	36.290	37.020	36.862	1,071,301
2026-06-01	38.180	38.790	37.240	38.040	37.878	1,204,601
2026-05-29	38.710	39.200	36.910	37.310	37.151	1,488,000
2026-05-28	39.550	39.760	37.870	38.630	38.465	1,312,800
2026-05-27	41.000	41.860	39.290	39.520	39.352	1,531,583
2026-05-26	41.960	43.200	40.800	41.320	41.144	1,419,398
2026-05-25	43.000	43.490	41.510	42.000	41.821	1,696,223
2026-05-22	42.810	44.450	42.400	42.990	42.807	1,848,300
2026-05-21	46.780	46.850	43.110	43.300	43.116	2,153,046
2026-05-20	45.500	47.100	43.430	46.770	46.571	2,647,900
2026-05-19	43.790	46.450	42.910	46.150	45.953	3,297,842
2026-05-18	50.550	50.550	45.000	45.060	44.868	4,394,586
2026-05-15	51.300	53.260	49.760	50.280	50.066	3,059,800
2026-05-14	48.380	52.970	47.580	51.530	51.310	4,509,980
2026-05-13	49.050	49.500	47.850	48.150	47.945	2,288,908
2026-05-12	50.620	51.160	48.500	49.260	49.050	2,633,500
2026-05-11	47.410	51.500	46.800	50.610	50.394	4,643,152
2026-05-08	47.520	49.350	47.200	47.430	47.228	3,400,061
2026-05-07	49.260	49.310	47.370	47.510	47.308	2,669,716
2026-05-06	52.080	52.800	49.000	49.310	49.100	4,094,284
2026-04-30	52.210	55.400	51.500	51.800	51.579	4,104,830
2026-04-29	51.270	53.620	50.010	52.140	51.918	2,954,827
2026-04-28	48.120	51.830	47.810	51.310	51.091	4,381,837
2026-04-27	48.000	49.380	47.000	48.650	48.443	3,207,196
2026-04-24	47.030	49.010	46.390	48.400	48.194	3,318,246
2026-04-23	46.520	48.950	45.540	47.430	47.228	3,549,543

← NewerPage 2 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.