Yingde Greatchem Chemicals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	44.380	44.470	43.710	43.890	43.703	1,937,703
2025-07-22	44.730	44.930	43.630	44.640	44.450	3,165,368
2025-07-21	44.640	45.250	44.640	44.980	44.788	1,691,057
2025-07-18	45.590	45.710	44.730	45.110	44.918	1,822,100
2025-07-17	45.300	46.050	44.990	45.320	45.127	2,308,605
2025-07-16	45.250	45.950	44.780	45.300	45.107	2,042,924
2025-07-15	46.200	46.240	45.010	45.400	45.207	2,599,353
2025-07-14	46.850	46.890	45.660	46.310	46.113	2,460,856
2025-07-11	46.270	47.150	45.230	46.240	46.043	4,335,270
2025-07-10	47.710	48.250	45.700	45.910	45.714	5,279,395
2025-07-09	49.900	50.180	47.500	47.880	47.676	5,193,844
2025-07-08	51.120	51.990	49.800	49.900	49.687	3,953,731
2025-07-07	52.850	52.850	49.800	50.610	50.394	3,574,231
2025-07-04	50.100	53.000	49.680	51.980	51.759	4,834,850
2025-07-03	49.600	50.200	48.880	49.970	49.757	3,182,440
2025-07-02	51.850	52.000	48.660	49.200	48.990	5,349,678
2025-07-01	52.100	54.860	51.690	53.140	52.914	6,000,063
2025-06-30	52.790	52.950	51.030	52.470	52.246	4,458,392
2025-06-27	54.800	55.500	51.820	53.120	52.894	6,025,558
2025-06-26	57.910	58.210	55.120	57.250	57.006	5,144,049
2025-06-25	61.300	62.530	55.500	56.500	56.259	6,916,863
2025-06-24	63.500	64.490	60.450	62.000	61.736	6,703,804
2025-06-23	60.000	66.660	60.000	66.300	66.018	6,514,911
2025-06-20	56.590	62.580	54.590	60.880	60.621	6,311,421
2025-06-19	53.000	58.000	52.140	56.450	56.209	6,437,848
2025-06-18	57.680	60.000	52.720	52.830	52.605	7,332,776
2025-06-17	61.310	66.880	57.800	59.160	58.908	8,323,678
2025-06-16	57.000	64.160	55.060	63.530	63.259	8,250,092
2025-06-13	55.550	60.430	54.000	57.920	57.673	8,550,453
2025-06-12	59.010	66.500	55.700	61.100	60.840	11,759,660
2025-06-11	54.840	60.500	50.180	60.450	60.192	14,332,990
2025-06-10	55.550	61.520	50.500	50.850	50.633	15,617,720
2025-06-09	47.000	56.700	47.000	56.700	56.458	8,361,200
2025-06-06	42.500	51.500	42.020	47.250	47.049	13,951,930
2025-06-05	38.000	44.990	35.290	44.820	44.629	14,316,150
2025-06-04	42.610	43.280	37.400	38.800	38.635	11,563,640
2025-06-03	39.680	48.000	39.680	44.680	44.490	11,691,010
2025-05-30	41.230	47.500	37.210	42.250	42.070	13,731,400
2025-05-29	32.000	41.260	32.000	41.260	41.084	11,426,430
2025-05-28	31.500	34.380	30.800	34.380	34.234	11,528,280
2025-05-27	26.520	29.780	26.270	28.650	28.528	5,154,424
2025-05-26	26.630	26.870	26.160	26.530	26.417	1,161,600
2025-05-23	26.530	27.300	26.310	26.630	26.517	1,331,126
2025-05-22	27.170	27.440	26.500	26.650	26.536	1,476,824
2025-05-21	27.660	27.870	27.050	27.090	26.975	1,713,384
2025-05-20	27.380	27.810	27.130	27.680	27.562	1,760,267
2025-05-19	27.100	27.950	26.840	27.380	27.263	2,223,705
2025-05-16	26.990	27.400	26.720	27.080	26.965	2,018,108
2025-05-15	27.250	27.860	26.720	26.990	26.875	3,100,764
2025-05-14	27.060	28.130	26.880	27.450	27.333	3,722,069
2025-05-13	26.980	27.660	26.700	27.060	26.945	3,926,336
2025-05-12	27.470	27.700	26.880	26.950	26.835	4,588,843
2025-05-09	29.170	30.440	27.660	27.780	27.662	6,653,145
2025-05-08	29.700	32.990	28.200	29.160	29.036	8,576,917
2025-05-07	26.600	28.990	26.220	27.500	27.383	5,578,953
2025-05-06	25.090	25.740	25.090	25.540	25.431	1,252,883
2025-04-30	25.430	25.430	24.950	25.130	25.023	994,300
2025-04-29	24.570	25.300	24.360	25.100	24.993	900,100
2025-04-28	24.430	24.700	23.810	24.450	24.346	902,000
2025-04-25	25.010	25.210	24.540	24.630	24.525	980,426

← NewerPage 6 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.