Yingde Greatchem Chemicals Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 24.600 | 25.520 | 24.600 | 25.360 | 25.252 | 1,367,434 |
| 2024-10-25 | 24.400 | 24.640 | 24.220 | 24.520 | 24.416 | 1,099,700 |
| 2024-10-24 | 24.030 | 24.350 | 23.860 | 23.980 | 23.878 | 625,700 |
| 2024-10-23 | 24.080 | 24.550 | 24.040 | 24.210 | 24.107 | 968,638 |
| 2024-10-22 | 23.990 | 24.360 | 23.830 | 24.150 | 24.047 | 963,101 |
| 2024-10-21 | 23.670 | 24.070 | 23.500 | 23.850 | 23.748 | 845,328 |
| 2024-10-18 | 23.090 | 24.090 | 23.090 | 23.620 | 23.519 | 1,068,726 |
| 2024-10-17 | 23.600 | 23.780 | 23.250 | 23.320 | 23.221 | 643,152 |
| 2024-10-16 | 23.140 | 23.850 | 23.040 | 23.510 | 23.410 | 1,623,100 |
| 2024-10-15 | 23.390 | 23.670 | 23.090 | 23.290 | 23.191 | 968,799 |
| 2024-10-14 | 23.280 | 23.970 | 22.710 | 23.560 | 23.460 | 1,271,428 |
| 2024-10-11 | 23.500 | 23.500 | 22.710 | 23.000 | 22.902 | 1,041,510 |
| 2024-10-10 | 23.360 | 24.270 | 23.250 | 23.540 | 23.440 | 1,051,310 |
| 2024-10-09 | 25.330 | 25.650 | 23.000 | 23.180 | 23.081 | 1,554,066 |
| 2024-10-08 | 29.620 | 29.620 | 25.210 | 26.600 | 26.487 | 3,001,037 |
| 2024-09-30 | 22.760 | 25.300 | 22.690 | 24.790 | 24.684 | 2,943,430 |
| 2024-09-27 | 21.600 | 22.650 | 21.380 | 22.280 | 22.185 | 2,076,824 |
| 2024-09-26 | 20.610 | 21.760 | 20.610 | 21.520 | 21.428 | 984,216 |
| 2024-09-25 | 20.850 | 21.280 | 20.650 | 20.830 | 20.741 | 621,896 |
| 2024-09-24 | 19.800 | 20.750 | 19.800 | 20.720 | 20.632 | 520,619 |
| 2024-09-23 | 20.580 | 20.580 | 19.720 | 19.780 | 19.696 | 205,300 |
| 2024-09-20 | 19.890 | 20.100 | 19.700 | 19.800 | 19.716 | 159,560 |
| 2024-09-19 | 19.550 | 20.060 | 19.310 | 19.870 | 19.785 | 348,112 |
| 2024-09-18 | 19.900 | 19.970 | 19.180 | 19.530 | 19.447 | 298,100 |
| 2024-09-13 | 20.300 | 20.390 | 19.830 | 19.830 | 19.746 | 304,900 |
| 2024-09-12 | 20.550 | 20.670 | 20.240 | 20.360 | 20.273 | 273,454 |
| 2024-09-11 | 20.570 | 20.700 | 20.310 | 20.400 | 20.313 | 263,460 |
| 2024-09-10 | 20.580 | 20.650 | 20.250 | 20.560 | 20.472 | 258,500 |
| 2024-09-09 | 20.660 | 20.800 | 20.340 | 20.510 | 20.423 | 174,952 |
| 2024-09-06 | 21.320 | 21.320 | 20.570 | 20.580 | 20.492 | 462,757 |
| 2024-09-05 | 20.800 | 21.050 | 20.800 | 21.020 | 20.930 | 300,715 |
| 2024-09-04 | 21.010 | 21.280 | 20.710 | 20.810 | 20.721 | 568,157 |
| 2024-09-03 | 21.000 | 21.470 | 20.850 | 21.100 | 21.010 | 449,800 |
| 2024-09-02 | 21.250 | 21.550 | 21.040 | 21.100 | 21.010 | 391,800 |
| 2024-08-30 | 21.440 | 21.880 | 21.200 | 21.400 | 21.309 | 957,100 |
| 2024-08-29 | 21.340 | 21.450 | 21.080 | 21.400 | 21.309 | 333,600 |
| 2024-08-28 | 20.930 | 21.490 | 20.860 | 21.410 | 21.319 | 409,977 |
| 2024-08-27 | 20.960 | 21.490 | 20.790 | 21.140 | 21.050 | 480,400 |
| 2024-08-26 | 20.610 | 21.150 | 20.150 | 21.020 | 20.930 | 313,526 |
| 2024-08-23 | 20.980 | 20.980 | 20.350 | 20.610 | 20.522 | 469,234 |
| 2024-08-22 | 21.520 | 21.540 | 20.970 | 21.020 | 20.930 | 307,706 |
| 2024-08-21 | 21.220 | 21.600 | 21.070 | 21.360 | 21.269 | 342,500 |
| 2024-08-20 | 21.280 | 21.570 | 20.810 | 21.490 | 21.398 | 533,500 |
| 2024-08-19 | 21.500 | 21.660 | 21.200 | 21.210 | 21.120 | 390,400 |
| 2024-08-16 | 21.620 | 21.850 | 21.400 | 21.690 | 21.598 | 456,768 |
| 2024-08-15 | 21.400 | 21.990 | 21.050 | 21.680 | 21.588 | 696,000 |
| 2024-08-14 | 21.730 | 21.850 | 21.380 | 21.480 | 21.389 | 511,098 |
| 2024-08-13 | 20.890 | 22.090 | 20.330 | 21.730 | 21.637 | 1,274,027 |
| 2024-08-12 | 21.040 | 21.160 | 20.800 | 20.910 | 20.821 | 332,500 |
| 2024-08-09 | 20.980 | 21.180 | 20.980 | 21.030 | 20.940 | 424,400 |
| 2024-08-08 | 21.020 | 21.160 | 20.670 | 20.980 | 20.891 | 400,440 |
| 2024-08-07 | 21.090 | 21.190 | 20.910 | 21.020 | 20.930 | 422,376 |
| 2024-08-06 | 20.760 | 21.200 | 20.760 | 21.090 | 21.000 | 784,522 |
| 2024-08-05 | 21.060 | 21.600 | 20.740 | 20.760 | 20.672 | 1,303,068 |
| 2024-08-02 | 20.980 | 23.190 | 20.800 | 21.710 | 21.618 | 1,715,368 |
| 2024-08-01 | 21.040 | 21.230 | 20.860 | 21.070 | 20.980 | 368,038 |
| 2024-07-31 | 20.400 | 21.060 | 20.310 | 21.040 | 20.950 | 580,363 |
| 2024-07-30 | 20.330 | 20.540 | 20.050 | 20.440 | 20.353 | 323,069 |
| 2024-07-29 | 20.300 | 20.540 | 20.010 | 20.310 | 20.224 | 352,665 |
| 2024-07-26 | 20.250 | 20.460 | 20.080 | 20.270 | 20.184 | 451,876 |
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.