Yingde Greatchem Chemicals Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 23.300 | 23.300 | 22.610 | 22.890 | 22.793 | 550,119 |
| 2025-01-20 | 22.820 | 23.210 | 22.750 | 23.030 | 22.932 | 768,030 |
| 2025-01-17 | 22.780 | 22.960 | 22.510 | 22.680 | 22.583 | 697,191 |
| 2025-01-16 | 23.440 | 23.580 | 22.560 | 22.950 | 22.852 | 1,704,466 |
| 2025-01-15 | 24.000 | 24.090 | 23.300 | 23.450 | 23.350 | 1,527,034 |
| 2025-01-14 | 23.400 | 24.380 | 23.290 | 24.340 | 24.236 | 2,397,570 |
| 2025-01-13 | 22.810 | 24.420 | 22.000 | 23.880 | 23.778 | 2,300,193 |
| 2025-01-10 | 22.440 | 24.060 | 22.410 | 23.110 | 23.012 | 1,759,930 |
| 2025-01-09 | 22.880 | 23.080 | 22.300 | 22.750 | 22.653 | 818,100 |
| 2025-01-08 | 22.230 | 22.920 | 21.510 | 22.800 | 22.703 | 971,833 |
| 2025-01-07 | 21.500 | 22.280 | 21.350 | 22.230 | 22.135 | 609,520 |
| 2025-01-06 | 21.230 | 21.730 | 20.700 | 21.680 | 21.588 | 617,471 |
| 2025-01-03 | 22.300 | 22.510 | 21.320 | 21.350 | 21.259 | 956,934 |
| 2025-01-02 | 22.550 | 23.190 | 22.010 | 22.330 | 22.235 | 770,400 |
| 2024-12-31 | 23.030 | 23.220 | 22.510 | 22.560 | 22.464 | 449,500 |
| 2024-12-30 | 23.270 | 23.410 | 22.600 | 22.980 | 22.882 | 648,503 |
| 2024-12-27 | 23.050 | 23.660 | 23.040 | 23.320 | 23.221 | 500,566 |
| 2024-12-26 | 22.570 | 23.230 | 22.570 | 23.040 | 22.942 | 433,098 |
| 2024-12-25 | 23.360 | 23.520 | 22.430 | 22.780 | 22.683 | 766,072 |
| 2024-12-24 | 23.700 | 24.120 | 23.230 | 23.530 | 23.430 | 565,672 |
| 2024-12-23 | 24.970 | 25.110 | 23.440 | 23.530 | 23.430 | 1,066,300 |
| 2024-12-20 | 24.410 | 25.190 | 24.410 | 24.970 | 24.864 | 611,000 |
| 2024-12-19 | 24.500 | 24.920 | 24.260 | 24.530 | 24.426 | 652,163 |
| 2024-12-18 | 24.840 | 24.940 | 24.110 | 24.640 | 24.535 | 629,110 |
| 2024-12-17 | 26.140 | 26.240 | 24.500 | 24.750 | 24.645 | 1,267,691 |
| 2024-12-16 | 25.890 | 26.250 | 25.810 | 26.140 | 26.029 | 956,424 |
| 2024-12-13 | 26.150 | 26.350 | 25.820 | 25.900 | 25.790 | 1,084,305 |
| 2024-12-12 | 26.100 | 26.220 | 25.870 | 26.150 | 26.039 | 813,300 |
| 2024-12-11 | 25.910 | 26.130 | 25.770 | 25.970 | 25.859 | 696,486 |
| 2024-12-10 | 26.650 | 26.930 | 25.810 | 25.940 | 25.830 | 1,379,600 |
| 2024-12-09 | 25.950 | 26.290 | 25.350 | 26.180 | 26.068 | 1,352,236 |
| 2024-12-06 | 25.650 | 26.470 | 25.330 | 25.930 | 25.820 | 1,626,091 |
| 2024-12-05 | 25.060 | 25.680 | 25.000 | 25.630 | 25.521 | 654,737 |
| 2024-12-04 | 25.620 | 25.750 | 25.090 | 25.190 | 25.083 | 806,700 |
| 2024-12-03 | 25.730 | 25.830 | 25.260 | 25.650 | 25.541 | 815,287 |
| 2024-12-02 | 25.480 | 25.780 | 25.430 | 25.710 | 25.600 | 1,112,172 |
| 2024-11-29 | 25.020 | 25.770 | 24.930 | 25.450 | 25.342 | 1,032,238 |
| 2024-11-28 | 24.940 | 25.490 | 24.750 | 25.160 | 25.053 | 949,700 |
| 2024-11-27 | 24.780 | 24.980 | 23.830 | 24.860 | 24.754 | 822,138 |
| 2024-11-26 | 25.180 | 25.480 | 24.700 | 24.790 | 24.684 | 679,300 |
| 2024-11-25 | 24.500 | 25.170 | 24.500 | 25.080 | 24.973 | 719,433 |
| 2024-11-22 | 25.840 | 26.040 | 24.560 | 24.660 | 24.555 | 1,610,066 |
| 2024-11-21 | 25.350 | 26.920 | 25.180 | 26.060 | 25.949 | 2,267,145 |
| 2024-11-20 | 24.480 | 25.860 | 24.330 | 25.460 | 25.352 | 1,273,400 |
| 2024-11-19 | 24.200 | 24.600 | 23.960 | 24.600 | 24.495 | 686,882 |
| 2024-11-18 | 24.900 | 25.100 | 23.820 | 23.980 | 23.878 | 1,105,400 |
| 2024-11-15 | 25.120 | 25.770 | 24.620 | 24.760 | 24.655 | 865,501 |
| 2024-11-14 | 25.910 | 25.990 | 25.020 | 25.210 | 25.103 | 756,319 |
| 2024-11-13 | 25.590 | 26.150 | 25.000 | 25.900 | 25.790 | 1,033,500 |
| 2024-11-12 | 25.690 | 26.150 | 24.810 | 25.580 | 25.471 | 1,323,343 |
| 2024-11-11 | 25.300 | 25.980 | 25.300 | 25.680 | 25.571 | 1,242,250 |
| 2024-11-08 | 25.600 | 25.810 | 25.290 | 25.440 | 25.332 | 1,182,107 |
| 2024-11-07 | 25.000 | 25.740 | 24.830 | 25.600 | 25.491 | 1,591,602 |
| 2024-11-06 | 25.230 | 25.380 | 24.810 | 25.010 | 24.903 | 985,499 |
| 2024-11-05 | 24.730 | 25.240 | 24.720 | 25.220 | 25.113 | 1,026,436 |
| 2024-11-04 | 24.520 | 24.940 | 24.220 | 24.730 | 24.625 | 567,752 |
| 2024-11-01 | 25.000 | 25.130 | 24.360 | 24.470 | 24.366 | 864,839 |
| 2024-10-31 | 24.740 | 25.780 | 24.630 | 25.100 | 24.993 | 1,264,111 |
| 2024-10-30 | 24.510 | 25.550 | 24.260 | 24.840 | 24.734 | 1,526,840 |
| 2024-10-29 | 25.380 | 25.600 | 24.010 | 24.510 | 24.406 | 1,193,747 |
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.