Yingde Greatchem Chemicals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	36.060	36.800	36.060	36.770	36.613	1,254,582
2026-01-16	37.060	37.250	36.020	36.300	36.145	1,274,200
2026-01-15	35.430	36.430	35.390	36.330	36.175	1,546,539
2026-01-14	35.960	36.190	35.200	35.620	35.468	1,310,304
2026-01-13	35.850	36.540	35.660	35.850	35.697	1,565,692
2026-01-12	35.960	35.960	35.450	35.860	35.707	1,335,282
2026-01-09	35.600	36.130	35.240	35.960	35.807	1,308,414
2026-01-08	35.390	35.780	35.210	35.750	35.598	882,600
2026-01-07	35.550	35.660	35.110	35.390	35.239	813,345
2026-01-06	35.320	35.760	35.160	35.430	35.279	949,860
2026-01-05	35.000	35.550	34.730	35.430	35.279	1,194,431
2025-12-31	34.900	35.060	34.500	35.000	34.851	548,260
2025-12-30	35.050	35.180	34.620	34.620	34.473	509,200
2025-12-29	35.140	35.140	34.690	34.900	34.751	482,698
2025-12-26	35.600	35.600	34.900	34.910	34.761	562,200
2025-12-25	35.180	35.360	34.900	35.300	35.150	386,423
2025-12-24	34.850	35.230	34.660	35.050	34.901	514,345
2025-12-23	34.960	35.260	34.540	34.980	34.831	528,000
2025-12-22	35.320	35.580	34.980	35.000	34.851	461,500
2025-12-19	34.590	35.380	34.570	35.320	35.170	718,600
2025-12-18	34.100	34.760	33.900	34.680	34.532	1,049,331
2025-12-17	33.490	33.970	32.770	33.930	33.785	1,014,831
2025-12-16	34.760	34.760	33.490	33.540	33.397	841,639
2025-12-15	33.910	34.780	33.770	34.370	34.224	989,100
2025-12-12	34.290	34.860	33.820	33.940	33.795	1,076,130
2025-12-11	35.160	35.230	34.200	34.240	34.094	879,400
2025-12-10	35.320	35.560	34.880	35.060	34.911	583,500
2025-12-09	35.970	36.060	35.280	35.320	35.170	403,036
2025-12-08	35.940	36.050	35.560	35.960	35.807	524,036
2025-12-05	34.950	35.770	34.900	35.700	35.548	647,079
2025-12-04	35.430	35.500	34.800	34.950	34.801	585,500
2025-12-03	35.630	35.890	35.130	35.380	35.229	525,238
2025-12-02	36.410	36.410	35.600	35.630	35.478	498,040
2025-12-01	36.120	37.260	35.870	36.290	36.135	1,044,757
2025-11-28	35.770	36.230	35.500	35.970	35.817	630,222
2025-11-27	35.680	36.060	35.540	35.720	35.568	562,843
2025-11-26	35.840	36.190	35.470	35.470	35.319	1,014,198
2025-11-25	35.580	36.200	35.460	35.840	35.687	836,408
2025-11-24	34.870	35.760	34.530	35.580	35.428	1,001,806
2025-11-21	36.230	36.550	34.380	34.520	34.373	1,427,600
2025-11-20	36.600	37.080	36.000	36.310	36.155	1,070,200
2025-11-19	37.610	37.970	36.510	36.600	36.444	1,157,500
2025-11-18	38.160	38.570	37.510	37.650	37.490	1,084,551
2025-11-17	38.480	38.740	38.130	38.160	37.997	815,000
2025-11-14	38.270	38.880	38.260	38.400	38.236	973,723
2025-11-13	38.840	38.840	38.300	38.430	38.266	1,089,500
2025-11-12	38.590	39.300	38.140	38.420	38.256	1,065,184
2025-11-11	38.410	38.840	38.110	38.710	38.545	1,424,814
2025-11-10	39.520	39.880	38.350	38.420	38.256	2,477,100
2025-11-07	38.370	40.580	37.810	39.180	39.013	3,566,207
2025-11-06	38.150	38.900	37.680	38.170	38.007	1,726,899
2025-11-05	37.600	38.350	37.510	38.150	37.987	2,273,987
2025-11-04	41.110	41.660	38.140	38.570	38.406	4,864,259
2025-11-03	39.660	42.690	39.300	40.710	40.537	5,509,382
2025-10-31	38.550	39.260	38.540	39.220	39.053	1,152,547
2025-10-30	39.840	39.860	38.430	38.450	38.286	1,096,006
2025-10-29	39.450	39.630	38.640	39.400	39.232	1,280,906
2025-10-28	39.950	40.400	39.430	39.450	39.282	1,158,421
2025-10-27	40.000	40.280	39.610	39.970	39.800	1,288,300
2025-10-24	39.520	40.000	39.200	39.970	39.800	1,912,213

← NewerPage 4 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.