Yingde Greatchem Chemicals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	43.000	44.660	41.510	43.120	43.120	1,366,398
2026-10-19	43.000	43.000	39.810	42.260	42.260	1,357,800
2026-10-16	43.000	43.780	41.500	41.780	41.780	1,654,898
2026-10-15	41.990	43.760	34.630	42.330	42.330	1,849,628
2026-10-14	44.900	46.090	43.010	43.290	43.290	1,799,059
2026-10-13	44.500	45.860	42.800	45.140	45.140	2,293,654
2026-10-12	46.520	47.690	43.620	45.020	45.020	2,740,492
2026-10-09	46.600	47.160	43.430	46.060	46.060	4,071,294
2026-10-08	54.000	54.000	46.050	46.620	46.620	5,113,702
2026-09-30	49.260	58.230	48.520	55.410	55.410	5,816,336
2026-09-29	43.730	50.000	43.730	49.260	49.260	2,763,903
2026-09-28	45.000	45.490	43.660	44.350	44.350	941,960
2026-09-24	48.010	48.650	45.380	45.760	45.760	1,025,500
2026-09-23	44.810	47.460	44.320	46.760	46.760	1,460,700
2026-09-22	46.010	46.710	44.350	44.810	44.810	978,658
2026-09-21	45.450	46.850	45.140	46.170	46.170	1,351,601
2026-09-18	45.170	46.000	43.770	45.450	45.450	1,377,338
2026-09-17	44.820	45.500	43.430	45.300	45.300	1,380,304
2026-09-16	43.540	45.450	41.000	44.750	44.750	2,939,554
2026-09-15	42.290	42.920	41.280	41.540	41.540	931,214
2026-09-14	40.640	42.530	40.460	42.290	42.290	1,129,300
2026-09-11	44.000	44.880	40.480	40.630	40.630	1,416,700
2026-09-10	44.700	45.600	43.330	44.100	44.100	1,502,438
2026-09-09	45.600	48.500	44.460	44.840	44.840	2,076,200
2026-09-08	45.250	46.480	44.800	45.650	45.650	869,100
2026-09-07	44.990	45.500	44.560	45.250	45.250	669,200
2026-09-04	45.880	46.770	44.800	45.080	45.080	900,700
2026-09-03	45.590	46.190	44.830	45.850	45.850	932,500
2026-09-02	44.400	46.190	43.880	45.150	45.150	905,600
2026-09-01	46.500	46.500	44.220	44.410	44.410	1,195,900
2026-08-31	44.730	46.160	43.850	45.600	45.600	1,093,400
2026-08-28	44.200	45.180	43.460	44.760	44.760	1,200,800
2026-08-27	43.570	44.200	43.010	44.200	44.200	954,700
2026-08-26	43.340	43.580	42.800	43.370	43.370	448,900
2026-08-25	42.570	43.900	42.000	43.430	43.430	721,100
2026-08-24	42.540	43.190	42.030	42.570	42.570	841,300
2026-08-21	43.290	43.990	42.350	43.150	43.150	728,400
2026-08-20	43.360	43.480	42.010	43.160	43.160	658,800
2026-08-19	43.850	43.860	42.000	42.000	42.000	1,071,436
2026-08-18	43.790	44.800	43.310	44.000	44.000	1,201,200
2026-08-17	43.410	44.260	42.650	43.660	43.660	1,215,900
2026-08-14	43.010	43.240	41.880	42.780	42.780	955,900
2026-08-13	43.700	44.750	42.360	42.650	42.650	1,199,236
2026-08-12	42.680	44.090	41.800	43.630	43.630	1,435,137
2026-08-11	43.160	43.810	41.780	42.680	42.680	1,953,209
2026-08-10	40.100	44.150	39.770	43.900	43.900	2,865,000
2026-08-07	40.440	42.200	39.170	40.650	40.650	2,560,685
2026-08-06	39.170	41.600	38.300	40.820	40.820	2,527,507
2026-08-05	38.360	38.850	37.870	38.620	38.620	1,038,100
2026-08-04	38.010	38.480	37.580	38.360	38.360	1,334,478
2026-08-03	38.950	39.500	37.350	38.000	38.000	1,752,700
2026-07-31	38.000	40.420	38.000	38.820	38.820	2,816,870
2026-07-30	36.910	41.230	36.470	39.970	39.970	2,685,780
2026-07-29	36.640	37.800	36.000	36.910	36.910	1,656,600
2026-07-28	35.700	37.800	35.400	37.010	37.010	2,189,907
2026-07-27	35.400	36.090	34.800	35.880	35.880	2,386,900
2026-07-24	32.540	37.340	32.400	36.150	36.150	2,922,801
2026-07-23	33.300	34.200	32.500	32.870	32.870	1,985,100
2026-07-22	30.900	34.870	30.450	33.430	33.430	2,922,100
2026-07-21	29.310	30.940	26.720	30.630	30.630	2,527,800

Page 1 of 5 · 243 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.