Yingde Greatchem Chemicals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	47.000	48.350	46.600	46.810	46.611	2,099,700
2026-04-21	48.300	48.300	46.060	47.000	46.800	2,956,840
2026-04-20	50.180	50.300	48.020	48.510	48.303	3,426,519
2026-04-17	50.500	52.170	48.210	50.400	50.185	5,132,636
2026-04-16	47.950	52.000	47.110	51.080	50.862	4,132,275
2026-04-15	48.170	49.330	47.000	47.580	47.377	2,777,546
2026-04-14	47.000	49.000	46.370	48.270	48.064	4,022,311
2026-04-13	53.030	53.160	46.500	46.900	46.700	6,719,636
2026-04-10	51.660	56.390	51.000	53.280	53.053	5,843,304
2026-04-09	49.260	53.880	48.480	51.920	51.699	5,647,103
2026-04-08	47.270	50.110	46.600	49.510	49.299	5,107,500
2026-04-07	43.880	50.970	43.880	48.730	48.522	6,619,000
2026-04-03	45.900	46.470	42.590	44.070	43.882	2,653,702
2026-04-02	45.020	47.950	44.110	46.100	45.904	2,824,520
2026-04-01	44.850	46.380	44.060	45.270	45.077	2,322,200
2026-03-31	47.310	48.400	45.160	45.800	45.605	2,919,190
2026-03-30	44.510	47.100	44.070	46.780	46.581	3,605,848
2026-03-27	45.030	45.370	43.510	44.600	44.410	1,506,230
2026-03-26	45.400	45.970	44.000	44.190	44.002	1,727,230
2026-03-25	45.000	46.550	44.450	44.890	44.699	1,683,174
2026-03-24	43.280	44.890	42.870	44.890	44.699	2,994,241
2026-03-23	46.470	46.870	41.490	42.560	42.379	3,757,311
2026-03-20	46.500	49.500	46.230	46.500	46.302	2,917,150
2026-03-19	48.550	49.000	45.700	46.030	45.834	2,302,800
2026-03-18	48.750	48.910	47.200	48.440	48.234	2,836,855
2026-03-17	51.030	52.000	48.050	48.260	48.054	3,820,836
2026-03-16	54.240	55.430	49.810	51.010	50.793	5,045,225
2026-03-13	51.100	56.390	49.190	53.700	53.471	5,543,812
2026-03-12	49.890	52.520	49.860	50.170	49.956	3,653,600
2026-03-11	48.910	50.490	48.000	49.880	49.667	4,409,205
2026-03-10	45.700	49.680	45.400	49.400	49.190	4,749,248
2026-03-09	44.960	47.440	44.010	46.200	46.003	3,819,974
2026-03-06	43.100	46.030	42.910	45.710	45.515	3,715,923
2026-03-05	44.490	44.900	43.010	43.500	43.315	3,179,080
2026-03-04	42.720	46.460	41.780	43.850	43.663	5,885,033
2026-03-03	47.800	47.800	43.210	43.360	43.175	6,544,365
2026-03-02	51.000	52.450	45.510	47.880	47.676	8,169,396
2026-02-27	51.630	55.000	50.110	52.710	52.485	7,389,917
2026-02-26	45.300	52.970	44.680	51.880	51.659	10,731,650
2026-02-25	45.380	46.550	44.860	45.300	45.107	5,676,142
2026-02-24	45.900	45.900	44.010	45.390	45.197	3,990,192
2026-02-13	45.300	46.600	44.820	45.330	45.137	4,591,774
2026-02-12	43.020	47.770	42.480	45.870	45.675	9,116,179
2026-02-11	44.280	45.380	42.170	44.010	43.823	7,726,351
2026-02-10	42.610	46.300	42.100	44.700	44.510	12,054,090
2026-02-09	37.750	44.660	37.230	43.190	43.006	9,939,503
2026-02-06	37.060	37.790	36.820	37.220	37.061	1,480,752
2026-02-05	37.070	37.750	36.880	36.930	36.773	795,100
2026-02-04	37.450	37.800	36.800	37.010	36.852	946,160
2026-02-03	36.540	37.160	36.500	36.950	36.793	1,206,300
2026-02-02	37.220	37.450	36.130	36.180	36.026	1,523,000
2026-01-30	36.660	37.510	36.500	37.450	37.290	1,871,200
2026-01-29	36.550	37.320	36.410	36.660	36.504	1,171,200
2026-01-28	37.000	37.230	36.640	36.750	36.593	871,150
2026-01-27	37.300	37.580	36.320	37.000	36.842	1,204,598
2026-01-26	37.800	37.940	37.030	37.500	37.340	1,397,925
2026-01-23	37.250	37.780	37.170	37.550	37.390	1,148,700
2026-01-22	37.000	37.500	36.850	37.360	37.201	1,381,182
2026-01-21	36.750	37.070	36.450	36.920	36.763	1,089,749
2026-01-20	36.800	37.160	36.450	36.890	36.733	1,168,600

← NewerPage 3 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.