Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.780 | 3.910 | 3.780 | 3.890 | 3.890 | 6,104,300 |
| 2024-04-23 | 3.750 | 3.810 | 3.720 | 3.770 | 3.770 | 5,035,900 |
| 2024-04-22 | 3.850 | 3.870 | 3.660 | 3.700 | 3.700 | 7,362,533 |
| 2024-04-19 | 3.850 | 3.950 | 3.810 | 3.850 | 3.850 | 7,568,000 |
| 2024-04-18 | 3.900 | 3.990 | 3.750 | 3.850 | 3.850 | 9,979,633 |
| 2024-04-17 | 3.500 | 4.000 | 3.500 | 3.920 | 3.920 | 17,276,432 |
| 2024-04-16 | 3.980 | 3.990 | 3.770 | 3.770 | 3.770 | 6,404,000 |
| 2024-04-15 | 4.560 | 4.600 | 4.190 | 4.190 | 4.190 | 15,327,100 |
| 2024-04-12 | 4.740 | 4.890 | 4.620 | 4.660 | 4.660 | 18,048,913 |
| 2024-04-11 | 4.830 | 4.830 | 4.600 | 4.760 | 4.760 | 15,712,542 |
| 2024-04-10 | 4.990 | 5.050 | 4.760 | 4.860 | 4.860 | 30,121,088 |
| 2024-04-09 | 5.300 | 5.600 | 4.980 | 5.060 | 5.060 | 47,263,975 |
| 2024-04-08 | 4.760 | 5.240 | 4.630 | 5.240 | 5.240 | 28,894,786 |
| 2024-04-03 | 4.870 | 5.100 | 4.710 | 4.760 | 4.760 | 29,080,800 |
| 2024-04-02 | 4.540 | 4.990 | 4.540 | 4.990 | 4.990 | 13,306,982 |
| 2024-04-01 | 4.420 | 4.550 | 4.420 | 4.540 | 4.540 | 4,743,478 |
| 2024-03-29 | 4.320 | 4.410 | 4.300 | 4.410 | 4.410 | 2,714,700 |
| 2024-03-28 | 4.260 | 4.350 | 4.220 | 4.300 | 4.300 | 4,464,900 |
| 2024-03-27 | 4.320 | 4.350 | 4.200 | 4.220 | 4.220 | 5,015,700 |
| 2024-03-26 | 4.330 | 4.410 | 4.220 | 4.350 | 4.350 | 7,469,000 |
| 2024-03-25 | 4.400 | 4.490 | 4.360 | 4.370 | 4.370 | 6,485,700 |
| 2024-03-22 | 4.510 | 4.560 | 4.410 | 4.430 | 4.430 | 6,056,200 |
| 2024-03-21 | 4.460 | 4.520 | 4.400 | 4.510 | 4.510 | 7,511,105 |
| 2024-03-20 | 4.440 | 4.470 | 4.380 | 4.450 | 4.450 | 6,009,700 |
| 2024-03-19 | 4.310 | 4.550 | 4.290 | 4.440 | 4.440 | 9,643,110 |
| 2024-03-18 | 4.260 | 4.340 | 4.260 | 4.320 | 4.320 | 4,961,001 |
| 2024-03-15 | 4.120 | 4.270 | 4.080 | 4.260 | 4.260 | 6,708,800 |
| 2024-03-14 | 4.140 | 4.190 | 4.030 | 4.110 | 4.110 | 3,857,200 |
| 2024-03-13 | 4.140 | 4.180 | 4.080 | 4.140 | 4.140 | 4,447,800 |
| 2024-03-12 | 4.020 | 4.150 | 4.010 | 4.140 | 4.140 | 5,674,890 |
| 2024-03-11 | 3.940 | 4.030 | 3.910 | 4.020 | 4.020 | 6,591,178 |
| 2024-03-08 | 3.980 | 4.010 | 3.890 | 3.940 | 3.940 | 3,990,530 |
| 2024-03-07 | 3.950 | 4.040 | 3.900 | 3.940 | 3.940 | 7,187,900 |
| 2024-03-06 | 3.810 | 3.940 | 3.760 | 3.920 | 3.920 | 5,972,500 |
| 2024-03-05 | 3.950 | 3.950 | 3.770 | 3.790 | 3.790 | 5,800,300 |
| 2024-03-04 | 4.050 | 4.090 | 3.920 | 3.950 | 3.950 | 5,911,000 |
| 2024-03-01 | 3.980 | 4.090 | 3.940 | 4.040 | 4.040 | 7,413,541 |
| 2024-02-29 | 3.760 | 3.980 | 3.620 | 3.960 | 3.960 | 9,868,900 |
| 2024-02-28 | 4.290 | 4.410 | 3.820 | 3.820 | 3.820 | 15,870,100 |
| 2024-02-27 | 4.130 | 4.280 | 4.090 | 4.240 | 4.240 | 6,759,700 |
| 2024-02-26 | 4.010 | 4.230 | 3.990 | 4.140 | 4.140 | 9,776,712 |
| 2024-02-23 | 3.880 | 4.020 | 3.850 | 4.020 | 4.020 | 9,128,600 |
| 2024-02-22 | 3.720 | 3.890 | 3.660 | 3.890 | 3.890 | 9,702,000 |
| 2024-02-21 | 3.510 | 3.860 | 3.480 | 3.690 | 3.690 | 8,389,832 |
| 2024-02-20 | 3.530 | 3.550 | 3.430 | 3.540 | 3.540 | 6,597,623 |
| 2024-02-19 | 3.290 | 3.550 | 3.290 | 3.520 | 3.520 | 10,405,503 |
| 2024-02-08 | 3.020 | 3.280 | 2.880 | 3.260 | 3.260 | 12,270,001 |
| 2024-02-07 | 3.340 | 3.440 | 2.980 | 3.030 | 3.030 | 12,917,836 |
| 2024-02-06 | 3.340 | 3.560 | 3.220 | 3.260 | 3.260 | 13,939,200 |
| 2024-02-05 | 3.960 | 3.960 | 3.580 | 3.580 | 3.580 | 7,653,100 |
| 2024-02-02 | 4.140 | 4.280 | 3.900 | 3.980 | 3.980 | 8,439,400 |
| 2024-02-01 | 4.200 | 4.240 | 3.980 | 4.110 | 4.110 | 8,899,201 |
| 2024-01-31 | 4.570 | 4.600 | 4.170 | 4.250 | 4.250 | 11,283,300 |
| 2024-01-30 | 4.760 | 4.820 | 4.570 | 4.600 | 4.600 | 8,801,123 |
| 2024-01-29 | 4.940 | 5.000 | 4.720 | 4.740 | 4.740 | 10,894,700 |
| 2024-01-26 | 5.050 | 5.160 | 4.950 | 4.970 | 4.970 | 11,831,260 |
| 2024-01-25 | 4.880 | 5.040 | 4.840 | 5.010 | 5.010 | 13,791,230 |
| 2024-01-24 | 4.740 | 4.920 | 4.680 | 4.890 | 4.890 | 16,690,936 |
| 2024-01-23 | 4.710 | 4.930 | 4.710 | 4.830 | 4.830 | 25,254,458 |
| 2024-01-22 | 5.670 | 5.670 | 5.230 | 5.230 | 5.230 | 19,500,819 |
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.