Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.100 | 3.170 | 3.070 | 3.080 | 3.080 | 3,356,297 |
| 2024-07-22 | 3.110 | 3.160 | 3.030 | 3.090 | 3.090 | 4,471,500 |
| 2024-07-19 | 3.020 | 3.160 | 2.980 | 3.130 | 3.130 | 4,031,700 |
| 2024-07-18 | 3.060 | 3.060 | 2.970 | 3.030 | 3.030 | 3,058,300 |
| 2024-07-17 | 3.140 | 3.140 | 3.050 | 3.060 | 3.060 | 2,288,600 |
| 2024-07-16 | 3.130 | 3.160 | 3.090 | 3.120 | 3.120 | 2,537,599 |
| 2024-07-15 | 3.220 | 3.230 | 3.090 | 3.150 | 3.150 | 4,504,329 |
| 2024-07-12 | 3.250 | 3.330 | 3.200 | 3.210 | 3.210 | 3,411,700 |
| 2024-07-11 | 3.140 | 3.270 | 3.130 | 3.250 | 3.250 | 4,255,700 |
| 2024-07-10 | 3.180 | 3.210 | 3.070 | 3.110 | 3.110 | 4,122,501 |
| 2024-07-09 | 3.200 | 3.250 | 3.110 | 3.240 | 3.240 | 3,359,515 |
| 2024-07-08 | 3.320 | 3.320 | 3.190 | 3.190 | 3.190 | 2,540,015 |
| 2024-07-05 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-07-04 | 3.400 | 3.430 | 3.250 | 3.250 | 3.250 | 3,477,100 |
| 2024-07-03 | 3.400 | 3.460 | 3.370 | 3.410 | 3.410 | 2,987,400 |
| 2024-07-02 | 3.370 | 3.450 | 3.340 | 3.400 | 3.400 | 3,466,999 |
| 2024-07-01 | 3.320 | 3.380 | 3.240 | 3.350 | 3.350 | 3,437,100 |
| 2024-06-28 | 3.290 | 3.390 | 3.290 | 3.310 | 3.310 | 3,536,930 |
| 2024-06-27 | 3.330 | 3.410 | 3.290 | 3.300 | 3.300 | 3,275,700 |
| 2024-06-26 | 3.220 | 3.390 | 3.170 | 3.360 | 3.360 | 4,494,200 |
| 2024-06-25 | 3.160 | 3.280 | 3.140 | 3.230 | 3.230 | 3,324,630 |
| 2024-06-24 | 3.310 | 3.310 | 3.110 | 3.180 | 3.180 | 5,702,399 |
| 2024-06-21 | 3.340 | 3.390 | 3.270 | 3.340 | 3.340 | 3,140,500 |
| 2024-06-20 | 3.480 | 3.480 | 3.330 | 3.360 | 3.360 | 3,946,200 |
| 2024-06-19 | 3.490 | 3.510 | 3.400 | 3.480 | 3.480 | 3,966,500 |
| 2024-06-18 | 3.380 | 3.490 | 3.360 | 3.460 | 3.460 | 3,565,100 |
| 2024-06-17 | 3.440 | 3.480 | 3.360 | 3.380 | 3.380 | 3,119,500 |
| 2024-06-14 | 3.420 | 3.460 | 3.360 | 3.450 | 3.450 | 3,278,000 |
| 2024-06-13 | 3.560 | 3.620 | 3.400 | 3.430 | 3.430 | 4,659,800 |
| 2024-06-12 | 3.500 | 3.580 | 3.430 | 3.530 | 3.530 | 6,422,800 |
| 2024-06-11 | 3.590 | 3.690 | 3.410 | 3.450 | 3.450 | 10,624,600 |
| 2024-06-07 | 3.290 | 3.520 | 3.290 | 3.520 | 3.520 | 7,427,630 |
| 2024-06-06 | 3.450 | 3.490 | 3.140 | 3.200 | 3.200 | 9,063,800 |
| 2024-06-05 | 3.580 | 3.590 | 3.440 | 3.470 | 3.470 | 5,132,900 |
| 2024-06-04 | 3.730 | 3.740 | 3.530 | 3.580 | 3.580 | 6,553,399 |
| 2024-06-03 | 3.960 | 3.960 | 3.650 | 3.730 | 3.730 | 7,308,500 |
| 2024-05-31 | 3.980 | 3.990 | 3.900 | 3.940 | 3.940 | 3,540,300 |
| 2024-05-30 | 4.040 | 4.100 | 3.970 | 3.980 | 3.980 | 3,642,200 |
| 2024-05-29 | 3.950 | 4.050 | 3.940 | 4.030 | 4.030 | 4,471,200 |
| 2024-05-28 | 4.020 | 4.060 | 3.930 | 3.950 | 3.950 | 4,695,000 |
| 2024-05-27 | 4.100 | 4.100 | 3.980 | 4.060 | 4.060 | 4,075,500 |
| 2024-05-24 | 4.070 | 4.170 | 4.020 | 4.050 | 4.050 | 4,793,000 |
| 2024-05-23 | 4.210 | 4.210 | 4.040 | 4.050 | 4.050 | 5,244,700 |
| 2024-05-22 | 4.160 | 4.250 | 4.160 | 4.200 | 4.200 | 4,182,400 |
| 2024-05-21 | 4.240 | 4.280 | 4.120 | 4.150 | 4.150 | 4,865,000 |
| 2024-05-20 | 4.240 | 4.310 | 4.210 | 4.270 | 4.270 | 5,209,210 |
| 2024-05-17 | 4.150 | 4.240 | 4.150 | 4.240 | 4.240 | 4,429,300 |
| 2024-05-16 | 4.120 | 4.250 | 4.110 | 4.170 | 4.170 | 4,449,200 |
| 2024-05-15 | 4.080 | 4.170 | 4.040 | 4.110 | 4.110 | 5,217,823 |
| 2024-05-14 | 4.020 | 4.140 | 4.020 | 4.090 | 4.090 | 4,150,300 |
| 2024-05-13 | 4.160 | 4.160 | 4.040 | 4.060 | 4.060 | 6,697,600 |
| 2024-05-10 | 4.310 | 4.380 | 4.200 | 4.220 | 4.220 | 6,900,900 |
| 2024-05-09 | 4.280 | 4.480 | 4.250 | 4.340 | 4.340 | 7,639,400 |
| 2024-05-08 | 4.350 | 4.460 | 4.280 | 4.300 | 4.300 | 9,800,701 |
| 2024-05-07 | 4.280 | 4.470 | 4.260 | 4.390 | 4.390 | 12,723,172 |
| 2024-05-06 | 4.100 | 4.260 | 4.070 | 4.230 | 4.230 | 12,420,633 |
| 2024-04-30 | 4.070 | 4.270 | 4.040 | 4.100 | 4.100 | 13,143,340 |
| 2024-04-29 | 4.010 | 4.110 | 4.010 | 4.100 | 4.100 | 9,330,800 |
| 2024-04-26 | 4.130 | 4.150 | 3.980 | 4.060 | 4.060 | 10,025,800 |
| 2024-04-25 | 3.890 | 4.170 | 3.860 | 4.150 | 4.150 | 12,875,665 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.