Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 6.100 | 6.140 | 5.730 | 5.810 | 5.810 | 24,375,996 |
| 2024-01-18 | 6.100 | 6.190 | 5.760 | 6.190 | 6.190 | 28,516,301 |
| 2024-01-17 | 6.010 | 6.370 | 5.910 | 6.260 | 6.260 | 37,692,494 |
| 2024-01-16 | 5.970 | 6.190 | 5.830 | 6.100 | 6.100 | 30,418,056 |
| 2024-01-15 | 5.820 | 6.370 | 5.690 | 6.090 | 6.090 | 40,523,399 |
| 2024-01-12 | 5.870 | 5.950 | 5.720 | 5.890 | 5.890 | 27,152,658 |
| 2024-01-11 | 5.870 | 5.930 | 5.700 | 5.930 | 5.930 | 27,996,472 |
| 2024-01-10 | 6.050 | 6.370 | 5.800 | 5.930 | 5.930 | 38,704,442 |
| 2024-01-09 | 5.540 | 6.040 | 5.540 | 6.040 | 6.040 | 16,506,375 |
| 2024-01-08 | 5.660 | 5.670 | 5.490 | 5.490 | 5.490 | 11,276,384 |
| 2024-01-05 | 5.870 | 5.890 | 5.630 | 5.650 | 5.650 | 16,847,700 |
| 2024-01-04 | 5.860 | 6.050 | 5.740 | 5.870 | 5.870 | 23,405,500 |
| 2024-01-03 | 5.840 | 6.080 | 5.810 | 5.850 | 5.850 | 32,508,439 |
| 2024-01-02 | 5.730 | 5.850 | 5.700 | 5.820 | 5.820 | 29,777,729 |
| 2023-12-29 | 5.960 | 6.130 | 5.620 | 5.780 | 5.780 | 41,467,626 |
| 2023-12-28 | 5.290 | 5.840 | 5.250 | 5.840 | 5.840 | 9,421,364 |
| 2023-12-27 | 5.320 | 5.380 | 5.260 | 5.310 | 5.310 | 2,343,900 |
| 2023-12-26 | 5.410 | 5.470 | 5.330 | 5.340 | 5.340 | 2,384,200 |
| 2023-12-25 | 5.470 | 5.480 | 5.310 | 5.410 | 5.410 | 3,039,700 |
| 2023-12-22 | 5.550 | 5.570 | 5.350 | 5.420 | 5.420 | 3,434,500 |
| 2023-12-21 | 5.480 | 5.530 | 5.380 | 5.530 | 5.530 | 3,411,700 |
| 2023-12-20 | 5.580 | 5.630 | 5.490 | 5.510 | 5.510 | 3,298,700 |
| 2023-12-19 | 5.610 | 5.640 | 5.450 | 5.550 | 5.550 | 4,319,900 |
| 2023-12-18 | 5.650 | 5.670 | 5.550 | 5.610 | 5.610 | 5,907,048 |
| 2023-12-15 | 5.650 | 5.660 | 5.540 | 5.650 | 5.650 | 6,629,485 |
| 2023-12-14 | 5.470 | 5.600 | 5.450 | 5.560 | 5.560 | 7,084,800 |
| 2023-12-13 | 5.440 | 5.540 | 5.430 | 5.480 | 5.480 | 3,991,950 |
| 2023-12-12 | 5.360 | 5.450 | 5.330 | 5.440 | 5.440 | 3,745,150 |
| 2023-12-11 | 5.340 | 5.420 | 5.300 | 5.370 | 5.370 | 4,830,300 |
| 2023-12-08 | 5.490 | 5.530 | 5.300 | 5.330 | 5.330 | 5,564,600 |
| 2023-12-07 | 5.580 | 5.600 | 5.490 | 5.510 | 5.510 | 4,062,100 |
| 2023-12-06 | 5.470 | 5.620 | 5.470 | 5.580 | 5.580 | 5,146,900 |
| 2023-12-05 | 5.520 | 5.570 | 5.480 | 5.500 | 5.500 | 4,314,827 |
| 2023-12-04 | 5.440 | 5.530 | 5.420 | 5.510 | 5.510 | 5,012,931 |
| 2023-12-01 | 5.410 | 5.500 | 5.400 | 5.440 | 5.440 | 3,918,001 |
| 2023-11-30 | 5.390 | 5.440 | 5.350 | 5.410 | 5.410 | 3,800,200 |
| 2023-11-29 | 5.430 | 5.490 | 5.400 | 5.410 | 5.410 | 4,882,065 |
| 2023-11-28 | 5.470 | 5.480 | 5.330 | 5.400 | 5.400 | 6,370,474 |
| 2023-11-27 | 5.540 | 5.560 | 5.420 | 5.480 | 5.480 | 11,058,311 |
| 2023-11-24 | 5.470 | 5.600 | 5.430 | 5.480 | 5.480 | 13,323,257 |
| 2023-11-23 | 5.530 | 5.600 | 5.400 | 5.470 | 5.470 | 23,141,791 |
| 2023-11-22 | 5.330 | 5.860 | 5.300 | 5.600 | 5.600 | 25,597,984 |
| 2023-11-21 | 5.370 | 5.390 | 5.300 | 5.330 | 5.330 | 2,511,128 |
| 2023-11-20 | 5.330 | 5.370 | 5.270 | 5.370 | 5.370 | 3,434,000 |
| 2023-11-17 | 5.260 | 5.310 | 5.210 | 5.270 | 5.270 | 2,333,100 |
| 2023-11-16 | 5.260 | 5.290 | 5.230 | 5.240 | 5.240 | 1,639,465 |
| 2023-11-15 | 5.270 | 5.330 | 5.250 | 5.290 | 5.290 | 2,540,230 |
| 2023-11-14 | 5.320 | 5.350 | 5.240 | 5.270 | 5.270 | 3,019,560 |
| 2023-11-13 | 5.270 | 5.320 | 5.260 | 5.320 | 5.320 | 2,925,730 |
| 2023-11-10 | 5.220 | 5.280 | 5.180 | 5.260 | 5.260 | 2,217,700 |
| 2023-11-09 | 5.280 | 5.300 | 5.210 | 5.220 | 5.220 | 3,492,900 |
| 2023-11-08 | 5.240 | 5.340 | 5.230 | 5.280 | 5.280 | 3,638,800 |
| 2023-11-07 | 5.170 | 5.260 | 5.150 | 5.240 | 5.240 | 2,684,000 |
| 2023-11-06 | 5.220 | 5.220 | 5.160 | 5.190 | 5.190 | 2,499,300 |
| 2023-11-03 | 5.150 | 5.230 | 5.150 | 5.170 | 5.170 | 2,630,300 |
| 2023-11-02 | 5.180 | 5.230 | 5.140 | 5.180 | 5.180 | 2,334,962 |
| 2023-11-01 | 5.120 | 5.200 | 5.090 | 5.190 | 5.190 | 2,656,300 |
| 2023-10-31 | 5.090 | 5.180 | 5.070 | 5.140 | 5.140 | 4,553,300 |
| 2023-10-30 | 4.930 | 5.160 | 4.930 | 5.140 | 5.140 | 5,110,700 |
| 2023-10-27 | 4.930 | 5.000 | 4.900 | 4.970 | 4.970 | 2,321,000 |
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.