Yingde Greatchem Chemicals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	39.750	39.760	39.090	39.500	39.332	1,131,400
2025-10-22	39.020	39.880	39.000	39.450	39.282	1,342,239
2025-10-21	38.660	39.390	38.330	39.310	39.143	1,669,567
2025-10-20	37.340	39.760	37.340	38.800	38.635	2,275,967
2025-10-17	38.100	38.380	37.130	37.160	37.002	1,372,525
2025-10-16	38.990	39.170	38.050	38.130	37.968	1,158,400
2025-10-15	39.200	39.490	38.500	38.990	38.824	1,082,800
2025-10-14	39.550	39.990	39.090	39.180	39.013	1,284,390
2025-10-13	38.730	40.200	38.100	39.780	39.611	1,851,100
2025-10-10	38.330	39.930	38.000	39.480	39.312	2,403,287
2025-10-09	39.000	39.230	37.940	38.360	38.197	1,516,139
2025-09-30	38.660	39.380	38.010	38.790	38.625	1,675,120
2025-09-29	39.080	39.080	37.750	38.510	38.346	1,828,674
2025-09-26	38.500	40.680	38.320	39.160	38.993	3,093,706
2025-09-25	38.280	39.300	38.200	38.870	38.704	1,444,929
2025-09-24	38.210	38.640	37.830	38.550	38.386	901,800
2025-09-23	38.980	38.980	37.230	38.210	38.047	1,704,748
2025-09-22	39.100	39.200	38.470	38.980	38.814	1,164,023
2025-09-19	39.390	39.670	38.750	38.820	38.655	1,388,610
2025-09-18	40.410	40.410	38.970	39.000	38.834	1,874,968
2025-09-17	40.800	40.800	40.200	40.240	40.069	872,300
2025-09-16	39.930	40.650	39.840	40.550	40.377	1,136,801
2025-09-15	40.410	40.880	39.800	40.060	39.889	1,795,831
2025-09-12	41.550	41.710	40.910	40.980	40.805	1,295,073
2025-09-11	41.080	41.580	40.520	41.550	41.373	1,387,083
2025-09-10	40.970	41.400	40.640	40.910	40.736	878,886
2025-09-09	41.800	42.110	40.750	41.150	40.975	1,542,559
2025-09-08	41.180	41.850	40.760	41.750	41.572	1,499,002
2025-09-05	40.290	41.170	40.050	41.160	40.985	1,480,105
2025-09-04	40.000	41.500	39.730	40.240	40.069	1,932,059
2025-09-03	41.000	41.600	39.780	40.010	39.840	1,614,293
2025-09-02	42.320	42.330	39.970	40.850	40.676	2,838,658
2025-09-01	41.590	42.920	41.440	42.340	42.160	2,204,934
2025-08-29	42.640	43.000	41.500	41.550	41.373	2,066,373
2025-08-28	41.860	42.880	41.010	42.590	42.409	2,427,083
2025-08-27	44.440	44.460	41.800	41.850	41.672	3,473,827
2025-08-26	43.180	44.720	42.880	43.860	43.673	4,150,880
2025-08-25	43.080	43.580	42.650	43.490	43.305	2,778,328
2025-08-22	44.450	44.500	42.750	43.080	42.896	3,463,931
2025-08-21	43.850	44.200	43.260	43.580	43.394	3,790,499
2025-08-20	42.960	44.240	42.560	44.090	43.902	5,815,809
2025-08-19	42.450	43.720	42.170	43.000	42.817	3,456,919
2025-08-18	42.100	42.840	41.800	42.450	42.269	2,565,555
2025-08-15	41.360	42.100	41.360	41.980	41.801	2,717,601
2025-08-14	42.240	43.200	41.140	41.140	40.965	4,037,410
2025-08-13	42.220	42.420	41.870	42.220	42.040	1,622,244
2025-08-12	42.800	42.800	41.850	42.200	42.020	1,747,200
2025-08-11	42.360	42.760	42.090	42.630	42.448	1,823,355
2025-08-08	42.350	42.420	41.640	42.090	41.911	1,604,427
2025-08-07	42.500	42.920	42.260	42.420	42.239	1,638,600
2025-08-06	42.600	42.680	42.120	42.570	42.389	1,376,400
2025-08-05	42.710	43.310	41.890	42.520	42.339	2,607,294
2025-08-04	41.890	42.850	41.620	42.720	42.538	2,266,581
2025-08-01	41.930	43.270	41.780	42.020	41.841	2,821,400
2025-07-31	42.440	42.910	41.750	41.800	41.622	2,830,187
2025-07-30	42.750	43.740	42.370	42.650	42.468	3,520,250
2025-07-29	44.510	44.520	42.110	43.170	42.986	5,947,540
2025-07-28	46.010	46.880	44.900	45.240	45.047	5,336,432
2025-07-25	44.500	47.200	44.300	45.860	45.665	7,434,565
2025-07-24	44.310	45.580	43.580	44.630	44.440	4,851,015

← NewerPage 5 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.