Yaxing Chem historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	4.940	5.080	4.920	5.050	5.050	3,592,200
2023-04-25	5.120	5.120	4.850	4.950	4.950	4,750,201
2023-04-24	5.240	5.250	5.070	5.110	5.110	5,207,400
2023-04-21	5.330	5.400	5.200	5.240	5.240	6,631,104
2023-04-20	5.520	5.600	5.340	5.380	5.380	13,365,312
2023-04-19	5.900	5.940	5.830	5.930	5.930	3,177,500
2023-04-18	5.850	5.960	5.840	5.920	5.920	3,197,030
2023-04-17	5.780	5.890	5.780	5.870	5.870	2,969,077
2023-04-14	5.760	5.800	5.740	5.790	5.790	1,731,100
2023-04-13	5.720	5.850	5.720	5.780	5.780	2,319,092
2023-04-12	5.760	5.850	5.720	5.780	5.780	1,798,658
2023-04-11	5.810	5.810	5.690	5.780	5.780	2,847,265
2023-04-10	5.920	5.950	5.740	5.760	5.760	3,642,600
2023-04-07	5.890	5.960	5.810	5.920	5.920	2,577,000
2023-04-06	5.880	5.890	5.740	5.810	5.810	2,831,500
2023-04-04	5.980	6.010	5.880	5.890	5.890	3,259,900
2023-04-03	5.930	6.000	5.910	5.990	5.990	2,907,900
2023-03-31	5.890	5.980	5.890	5.930	5.930	1,905,700
2023-03-30	5.990	6.000	5.840	5.890	5.890	2,384,030
2023-03-29	6.090	6.090	5.930	5.960	5.960	3,283,400
2023-03-28	6.070	6.100	6.030	6.090	6.090	3,049,300
2023-03-27	6.090	6.090	5.990	6.060	6.060	2,719,200
2023-03-24	6.100	6.100	6.030	6.090	6.090	2,867,100
2023-03-23	6.020	6.090	5.980	6.070	6.070	3,197,000
2023-03-22	6.030	6.070	5.980	6.040	6.040	2,399,200
2023-03-21	5.900	6.030	5.900	6.030	6.030	2,597,900
2023-03-20	5.940	5.990	5.910	5.920	5.920	2,319,300
2023-03-17	5.930	6.020	5.920	5.950	5.950	2,646,164
2023-03-16	6.000	6.000	5.860	5.890	5.890	2,762,564
2023-03-15	5.970	6.080	5.920	6.020	6.020	2,319,032
2023-03-14	5.980	6.030	5.830	5.920	5.920	3,109,132
2023-03-13	5.990	6.050	5.920	5.990	5.990	2,535,258
2023-03-10	6.120	6.120	6.000	6.010	6.010	2,589,600
2023-03-09	6.120	6.220	6.120	6.140	6.140	2,475,764
2023-03-08	6.030	6.170	6.030	6.160	6.160	3,413,934
2023-03-07	6.210	6.220	6.050	6.080	6.080	3,673,820
2023-03-06	6.300	6.310	6.140	6.210	6.210	4,809,100
2023-03-03	6.330	6.350	6.250	6.270	6.270	2,642,300
2023-03-02	6.360	6.400	6.290	6.300	6.300	3,035,500
2023-03-01	6.310	6.370	6.290	6.360	6.360	3,163,700
2023-02-28	6.270	6.330	6.230	6.320	6.320	3,209,600
2023-02-27	6.380	6.380	6.240	6.250	6.250	4,405,575
2023-02-24	6.510	6.540	6.320	6.350	6.350	7,099,300
2023-02-23	6.410	6.620	6.370	6.500	6.500	9,895,232
2023-02-22	6.420	6.440	6.340	6.410	6.410	3,208,132
2023-02-21	6.350	6.470	6.350	6.430	6.430	3,436,500
2023-02-20	6.280	6.380	6.260	6.380	6.380	4,228,300
2023-02-17	6.340	6.470	6.290	6.300	6.300	5,918,800
2023-02-16	6.480	6.660	6.330	6.380	6.380	8,764,700
2023-02-15	6.500	6.530	6.420	6.430	6.430	5,035,600
2023-02-14	6.580	6.610	6.490	6.520	6.520	6,776,600
2023-02-13	6.370	6.780	6.340	6.560	6.560	12,242,263
2023-02-10	6.450	6.460	6.350	6.390	6.390	3,341,097
2023-02-09	6.420	6.450	6.360	6.430	6.430	4,129,720
2023-02-08	6.440	6.500	6.390	6.400	6.400	4,194,265
2023-02-07	6.400	6.470	6.370	6.440	6.440	4,870,729
2023-02-06	6.550	6.550	6.400	6.400	6.400	5,332,000
2023-02-03	6.450	6.560	6.390	6.550	6.550	6,788,165
2023-02-02	6.510	6.580	6.430	6.460	6.460	6,206,266
2023-02-01	6.320	6.580	6.300	6.520	6.520	9,453,933

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.