Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 4.980 | 4.990 | 4.890 | 4.930 | 4.930 | 2,010,684 |
| 2023-10-25 | 4.900 | 4.990 | 4.870 | 4.980 | 4.980 | 3,074,284 |
| 2023-10-24 | 4.650 | 4.890 | 4.650 | 4.870 | 4.870 | 2,804,900 |
| 2023-10-23 | 4.800 | 4.840 | 4.650 | 4.680 | 4.680 | 2,294,684 |
| 2023-10-20 | 4.830 | 4.880 | 4.770 | 4.800 | 4.800 | 2,387,400 |
| 2023-10-19 | 4.830 | 4.940 | 4.750 | 4.820 | 4.820 | 2,493,332 |
| 2023-10-18 | 4.900 | 4.930 | 4.830 | 4.840 | 4.840 | 1,707,100 |
| 2023-10-17 | 4.900 | 4.960 | 4.870 | 4.920 | 4.920 | 1,860,300 |
| 2023-10-16 | 4.910 | 4.970 | 4.880 | 4.900 | 4.900 | 2,425,500 |
| 2023-10-13 | 5.080 | 5.090 | 4.900 | 4.920 | 4.920 | 4,656,500 |
| 2023-10-12 | 5.030 | 5.100 | 5.010 | 5.090 | 5.090 | 2,281,300 |
| 2023-10-11 | 5.030 | 5.070 | 4.990 | 5.020 | 5.020 | 2,638,700 |
| 2023-10-10 | 5.060 | 5.110 | 5.010 | 5.030 | 5.030 | 2,201,900 |
| 2023-10-09 | 5.180 | 5.280 | 5.050 | 5.060 | 5.060 | 3,940,584 |
| 2023-09-28 | 5.110 | 5.140 | 5.070 | 5.120 | 5.120 | 2,866,900 |
| 2023-09-27 | 5.090 | 5.150 | 5.030 | 5.110 | 5.110 | 2,732,901 |
| 2023-09-26 | 5.150 | 5.180 | 5.050 | 5.080 | 5.080 | 2,843,900 |
| 2023-09-25 | 5.250 | 5.250 | 5.100 | 5.150 | 5.150 | 3,396,784 |
| 2023-09-22 | 5.210 | 5.260 | 5.150 | 5.230 | 5.230 | 2,893,800 |
| 2023-09-21 | 5.250 | 5.280 | 5.150 | 5.190 | 5.190 | 2,242,801 |
| 2023-09-20 | 5.290 | 5.290 | 5.230 | 5.240 | 5.240 | 2,034,800 |
| 2023-09-19 | 5.280 | 5.320 | 5.240 | 5.260 | 5.260 | 2,457,600 |
| 2023-09-18 | 5.210 | 5.300 | 5.160 | 5.280 | 5.280 | 3,073,600 |
| 2023-09-15 | 5.200 | 5.240 | 5.120 | 5.210 | 5.210 | 2,414,133 |
| 2023-09-14 | 5.190 | 5.230 | 5.130 | 5.160 | 5.160 | 3,328,800 |
| 2023-09-13 | 5.220 | 5.260 | 5.160 | 5.190 | 5.190 | 2,342,400 |
| 2023-09-12 | 5.280 | 5.280 | 5.190 | 5.220 | 5.220 | 2,413,365 |
| 2023-09-11 | 5.250 | 5.320 | 5.210 | 5.250 | 5.250 | 3,023,898 |
| 2023-09-08 | 5.260 | 5.280 | 5.200 | 5.210 | 5.210 | 2,499,600 |
| 2023-09-07 | 5.320 | 5.340 | 5.220 | 5.230 | 5.230 | 3,119,065 |
| 2023-09-06 | 5.230 | 5.300 | 5.220 | 5.300 | 5.300 | 2,592,433 |
| 2023-09-05 | 5.270 | 5.300 | 5.220 | 5.230 | 5.230 | 2,230,700 |
| 2023-09-04 | 5.170 | 5.270 | 5.130 | 5.270 | 5.270 | 2,794,600 |
| 2023-09-01 | 5.180 | 5.200 | 5.100 | 5.150 | 5.150 | 2,317,933 |
| 2023-08-31 | 5.160 | 5.210 | 5.100 | 5.160 | 5.160 | 2,871,100 |
| 2023-08-30 | 5.160 | 5.230 | 5.120 | 5.160 | 5.160 | 2,757,000 |
| 2023-08-29 | 4.970 | 5.150 | 4.950 | 5.140 | 5.140 | 4,303,300 |
| 2023-08-28 | 5.110 | 5.110 | 4.900 | 4.950 | 4.950 | 3,998,332 |
| 2023-08-25 | 4.940 | 5.020 | 4.840 | 4.860 | 4.860 | 2,605,000 |
| 2023-08-24 | 5.010 | 5.030 | 4.850 | 4.910 | 4.910 | 2,857,500 |
| 2023-08-23 | 5.090 | 5.120 | 4.970 | 4.980 | 4.980 | 3,215,632 |
| 2023-08-22 | 5.220 | 5.240 | 5.030 | 5.120 | 5.120 | 3,362,400 |
| 2023-08-21 | 5.180 | 5.290 | 5.170 | 5.180 | 5.180 | 3,066,500 |
| 2023-08-18 | 5.220 | 5.280 | 5.180 | 5.190 | 5.190 | 2,735,865 |
| 2023-08-17 | 5.110 | 5.240 | 5.030 | 5.220 | 5.220 | 3,133,333 |
| 2023-08-16 | 5.120 | 5.160 | 5.050 | 5.110 | 5.110 | 2,742,900 |
| 2023-08-15 | 5.140 | 5.170 | 5.080 | 5.120 | 5.120 | 1,485,400 |
| 2023-08-14 | 5.080 | 5.140 | 5.020 | 5.140 | 5.140 | 2,652,900 |
| 2023-08-11 | 5.270 | 5.270 | 5.120 | 5.130 | 5.130 | 3,061,900 |
| 2023-08-10 | 5.230 | 5.290 | 5.200 | 5.250 | 5.250 | 2,331,056 |
| 2023-08-09 | 5.200 | 5.250 | 5.180 | 5.220 | 5.220 | 2,230,832 |
| 2023-08-08 | 5.190 | 5.270 | 5.150 | 5.230 | 5.230 | 2,268,909 |
| 2023-08-07 | 5.230 | 5.240 | 5.170 | 5.180 | 5.180 | 2,508,501 |
| 2023-08-04 | 5.260 | 5.320 | 5.230 | 5.240 | 5.240 | 2,732,365 |
| 2023-08-03 | 5.270 | 5.320 | 5.220 | 5.240 | 5.240 | 3,225,001 |
| 2023-08-02 | 5.260 | 5.320 | 5.250 | 5.290 | 5.290 | 2,125,000 |
| 2023-08-01 | 5.310 | 5.330 | 5.270 | 5.280 | 5.280 | 2,352,700 |
| 2023-07-31 | 5.260 | 5.320 | 5.230 | 5.310 | 5.310 | 3,922,900 |
| 2023-07-28 | 5.210 | 5.260 | 5.170 | 5.260 | 5.260 | 2,639,300 |
| 2023-07-27 | 5.240 | 5.290 | 5.210 | 5.230 | 5.230 | 3,317,462 |
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.