Yingde Greatchem Chemicals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	24.990	25.260	24.510	24.970	24.864	966,767
2025-04-23	25.080	25.350	24.730	25.010	24.903	1,292,300
2025-04-22	24.290	24.990	23.930	24.660	24.555	1,350,682
2025-04-21	23.650	24.340	23.530	24.150	24.047	1,070,234
2025-04-18	23.830	24.220	23.270	23.650	23.549	1,223,400
2025-04-17	23.660	24.470	23.380	24.190	24.087	1,012,414
2025-04-16	23.770	23.960	23.250	23.550	23.450	927,900
2025-04-15	23.630	24.080	23.570	23.980	23.878	719,914
2025-04-14	23.680	23.870	23.310	23.630	23.529	779,900
2025-04-11	23.330	23.640	23.030	23.140	23.041	895,000
2025-04-10	23.300	24.260	23.010	23.410	23.310	1,450,700
2025-04-09	22.750	23.450	21.440	23.300	23.201	1,925,200
2025-04-08	21.410	23.200	21.370	23.200	23.101	1,880,334
2025-04-07	24.580	24.580	20.860	21.100	21.010	1,944,140
2025-04-03	24.860	25.490	24.620	25.450	25.342	1,681,650
2025-04-02	24.780	25.080	24.470	24.900	24.794	848,400
2025-04-01	23.930	24.980	23.930	24.800	24.694	1,253,130
2025-03-31	24.310	24.310	23.400	24.070	23.967	1,055,458
2025-03-28	25.500	25.500	24.170	24.380	24.276	1,443,748
2025-03-27	24.510	25.550	24.240	25.000	24.894	2,208,181
2025-03-26	23.700	24.650	23.700	24.500	24.396	1,138,772
2025-03-25	23.530	24.110	23.050	23.870	23.768	1,161,388
2025-03-24	24.790	24.900	23.360	23.650	23.549	1,154,247
2025-03-21	25.090	25.090	24.560	24.680	24.575	754,200
2025-03-20	25.200	25.200	24.730	25.040	24.933	598,195
2025-03-19	25.190	25.260	24.850	25.000	24.894	595,100
2025-03-18	25.180	25.190	24.930	25.150	25.043	492,548
2025-03-17	25.100	25.220	24.890	25.100	24.993	611,800
2025-03-14	24.700	25.180	24.340	25.080	24.973	967,081
2025-03-13	24.770	24.850	24.150	24.620	24.515	630,400
2025-03-12	24.730	24.960	24.560	24.690	24.585	477,200
2025-03-11	24.580	24.760	24.310	24.690	24.585	635,300
2025-03-10	24.920	24.920	24.550	24.740	24.635	562,464
2025-03-07	24.610	24.860	24.370	24.580	24.475	638,328
2025-03-06	24.930	24.930	24.360	24.700	24.595	1,031,134
2025-03-05	24.350	24.490	23.930	24.350	24.246	585,898
2025-03-04	24.030	24.460	23.850	24.360	24.256	438,300
2025-03-03	23.890	24.340	23.790	24.040	23.938	624,500
2025-02-28	24.200	24.370	23.710	23.790	23.689	528,700
2025-02-27	24.420	24.490	23.880	24.220	24.117	684,114
2025-02-26	24.250	24.660	24.250	24.380	24.276	564,935
2025-02-25	24.350	24.520	24.180	24.310	24.206	631,046
2025-02-24	24.460	24.990	24.360	24.560	24.455	1,164,300
2025-02-21	24.530	24.720	24.050	24.410	24.306	948,668
2025-02-20	24.190	24.480	24.160	24.410	24.306	661,818
2025-02-19	23.900	24.290	23.510	24.260	24.157	696,310
2025-02-18	24.280	24.450	23.550	23.730	23.629	645,300
2025-02-17	23.990	24.390	23.900	24.240	24.137	585,900
2025-02-14	23.890	24.180	23.820	23.990	23.888	410,200
2025-02-13	24.120	24.280	23.800	23.940	23.838	471,200
2025-02-12	24.140	24.390	23.880	24.130	24.027	441,102
2025-02-11	24.270	24.290	23.900	24.160	24.057	396,543
2025-02-10	23.810	24.260	23.810	24.260	24.157	683,000
2025-02-07	23.840	24.080	23.600	23.800	23.699	617,100
2025-02-06	23.430	23.770	23.360	23.700	23.599	617,500
2025-02-05	23.370	23.670	23.260	23.560	23.460	634,900
2025-01-27	23.230	23.600	23.190	23.250	23.151	672,557
2025-01-24	22.800	23.190	22.710	23.180	23.081	546,063
2025-01-23	22.920	23.230	22.880	22.900	22.802	576,234
2025-01-22	22.900	22.980	22.580	22.700	22.603	524,900

← NewerPage 7 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.