Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.280 | 5.280 | 5.210 | 5.240 | 5.240 | 5,747,600 |
| 2023-07-25 | 5.190 | 5.310 | 5.170 | 5.290 | 5.290 | 4,915,311 |
| 2023-07-24 | 5.190 | 5.190 | 5.130 | 5.170 | 5.170 | 1,638,700 |
| 2023-07-21 | 5.170 | 5.200 | 5.110 | 5.150 | 5.150 | 2,533,100 |
| 2023-07-20 | 5.210 | 5.220 | 5.130 | 5.150 | 5.150 | 1,761,600 |
| 2023-07-19 | 5.200 | 5.230 | 5.160 | 5.190 | 5.190 | 1,788,061 |
| 2023-07-18 | 5.200 | 5.220 | 5.160 | 5.200 | 5.200 | 1,945,100 |
| 2023-07-17 | 5.150 | 5.200 | 5.110 | 5.190 | 5.190 | 2,530,861 |
| 2023-07-14 | 5.210 | 5.210 | 5.160 | 5.200 | 5.200 | 1,839,800 |
| 2023-07-13 | 5.150 | 5.240 | 5.140 | 5.200 | 5.200 | 2,723,100 |
| 2023-07-12 | 5.180 | 5.220 | 5.140 | 5.160 | 5.160 | 2,508,561 |
| 2023-07-11 | 5.150 | 5.190 | 5.110 | 5.170 | 5.170 | 1,818,700 |
| 2023-07-10 | 5.110 | 5.150 | 5.090 | 5.140 | 5.140 | 2,194,600 |
| 2023-07-07 | 5.110 | 5.150 | 5.050 | 5.080 | 5.080 | 2,100,001 |
| 2023-07-06 | 5.110 | 5.130 | 5.050 | 5.110 | 5.110 | 3,687,661 |
| 2023-07-05 | 5.100 | 5.150 | 5.070 | 5.110 | 5.110 | 2,681,200 |
| 2023-07-04 | 5.010 | 5.150 | 5.010 | 5.100 | 5.100 | 3,656,900 |
| 2023-07-03 | 5.040 | 5.110 | 5.030 | 5.090 | 5.090 | 2,222,166 |
| 2023-06-30 | 4.950 | 5.040 | 4.910 | 5.020 | 5.020 | 3,052,171 |
| 2023-06-29 | 4.880 | 4.970 | 4.870 | 4.940 | 4.940 | 2,226,700 |
| 2023-06-28 | 4.890 | 4.900 | 4.770 | 4.880 | 4.880 | 2,226,199 |
| 2023-06-27 | 4.710 | 4.900 | 4.710 | 4.880 | 4.880 | 2,542,900 |
| 2023-06-26 | 4.770 | 4.790 | 4.690 | 4.740 | 4.740 | 2,455,900 |
| 2023-06-21 | 4.840 | 4.900 | 4.780 | 4.790 | 4.790 | 2,028,102 |
| 2023-06-20 | 4.950 | 4.950 | 4.860 | 4.870 | 4.870 | 2,121,602 |
| 2023-06-19 | 5.030 | 5.040 | 4.930 | 4.940 | 4.940 | 1,891,400 |
| 2023-06-16 | 4.960 | 5.030 | 4.950 | 5.020 | 5.020 | 2,209,400 |
| 2023-06-15 | 5.080 | 5.080 | 4.950 | 4.980 | 4.980 | 2,960,558 |
| 2023-06-14 | 5.050 | 5.060 | 5.010 | 5.060 | 5.060 | 1,810,100 |
| 2023-06-13 | 5.040 | 5.090 | 5.010 | 5.050 | 5.050 | 1,792,500 |
| 2023-06-12 | 4.990 | 5.090 | 4.890 | 5.060 | 5.060 | 2,975,766 |
| 2023-06-09 | 4.950 | 4.980 | 4.920 | 4.960 | 4.960 | 2,134,500 |
| 2023-06-08 | 4.970 | 4.990 | 4.900 | 4.950 | 4.950 | 2,272,800 |
| 2023-06-07 | 5.030 | 5.110 | 4.960 | 4.980 | 4.980 | 2,764,194 |
| 2023-06-06 | 5.170 | 5.200 | 5.010 | 5.040 | 5.040 | 4,176,664 |
| 2023-06-05 | 5.210 | 5.230 | 5.160 | 5.170 | 5.170 | 2,455,200 |
| 2023-06-02 | 5.110 | 5.210 | 5.110 | 5.210 | 5.210 | 3,068,500 |
| 2023-06-01 | 5.110 | 5.150 | 5.040 | 5.110 | 5.110 | 2,701,256 |
| 2023-05-31 | 5.150 | 5.160 | 5.080 | 5.110 | 5.110 | 1,890,356 |
| 2023-05-30 | 5.220 | 5.230 | 5.120 | 5.170 | 5.170 | 2,200,400 |
| 2023-05-29 | 5.220 | 5.250 | 5.150 | 5.170 | 5.170 | 1,925,283 |
| 2023-05-26 | 5.250 | 5.260 | 5.150 | 5.200 | 5.200 | 2,044,656 |
| 2023-05-25 | 5.250 | 5.260 | 5.170 | 5.250 | 5.250 | 2,141,000 |
| 2023-05-24 | 5.280 | 5.300 | 5.220 | 5.250 | 5.250 | 1,942,583 |
| 2023-05-23 | 5.220 | 5.310 | 5.220 | 5.270 | 5.270 | 2,083,983 |
| 2023-05-22 | 5.230 | 5.290 | 5.220 | 5.260 | 5.260 | 1,789,090 |
| 2023-05-19 | 5.240 | 5.250 | 5.160 | 5.240 | 5.240 | 1,980,864 |
| 2023-05-18 | 5.190 | 5.260 | 5.180 | 5.240 | 5.240 | 2,074,595 |
| 2023-05-17 | 5.170 | 5.220 | 5.120 | 5.210 | 5.210 | 1,964,194 |
| 2023-05-16 | 5.220 | 5.220 | 5.120 | 5.160 | 5.160 | 2,055,000 |
| 2023-05-15 | 5.150 | 5.220 | 5.120 | 5.220 | 5.220 | 2,366,361 |
| 2023-05-12 | 5.200 | 5.230 | 5.100 | 5.130 | 5.130 | 2,664,210 |
| 2023-05-11 | 5.200 | 5.210 | 5.140 | 5.190 | 5.190 | 2,396,200 |
| 2023-05-10 | 5.110 | 5.210 | 5.090 | 5.170 | 5.170 | 2,420,733 |
| 2023-05-09 | 5.170 | 5.210 | 5.100 | 5.120 | 5.120 | 3,441,711 |
| 2023-05-08 | 5.170 | 5.220 | 5.140 | 5.170 | 5.170 | 2,743,000 |
| 2023-05-05 | 5.320 | 5.320 | 5.160 | 5.180 | 5.180 | 2,813,900 |
| 2023-05-04 | 5.200 | 5.320 | 5.190 | 5.300 | 5.300 | 3,170,933 |
| 2023-04-28 | 5.120 | 5.240 | 5.090 | 5.220 | 5.220 | 2,891,500 |
| 2023-04-27 | 5.060 | 5.160 | 5.020 | 5.100 | 5.100 | 3,456,900 |
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.