Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 6.320 | 6.580 | 6.300 | 6.520 | 6.520 | 9,453,933 |
| 2023-01-31 | 6.260 | 6.370 | 6.220 | 6.330 | 6.330 | 5,128,497 |
| 2023-01-30 | 6.280 | 6.310 | 6.220 | 6.270 | 6.270 | 6,965,629 |
| 2023-01-20 | 6.170 | 6.220 | 6.110 | 6.200 | 6.200 | 5,087,430 |
| 2023-01-19 | 6.260 | 6.260 | 6.090 | 6.130 | 6.130 | 5,342,000 |
| 2023-01-18 | 6.130 | 6.430 | 6.130 | 6.210 | 6.210 | 10,971,530 |
| 2023-01-17 | 6.120 | 6.130 | 5.980 | 6.050 | 6.050 | 5,276,024 |
| 2023-01-16 | 6.180 | 6.200 | 6.050 | 6.120 | 6.120 | 9,178,500 |
| 2023-01-13 | 5.960 | 6.480 | 5.930 | 6.180 | 6.180 | 16,367,910 |
| 2023-01-12 | 5.960 | 5.990 | 5.890 | 5.980 | 5.980 | 4,416,700 |
| 2023-01-11 | 6.020 | 6.060 | 5.910 | 5.910 | 5.910 | 4,525,698 |
| 2023-01-10 | 6.120 | 6.150 | 6.000 | 6.050 | 6.050 | 5,530,083 |
| 2023-01-09 | 6.170 | 6.200 | 6.100 | 6.160 | 6.160 | 5,802,400 |
| 2023-01-06 | 6.260 | 6.260 | 6.020 | 6.080 | 6.080 | 7,843,400 |
| 2023-01-05 | 6.220 | 6.350 | 6.100 | 6.150 | 6.150 | 10,699,791 |
| 2023-01-04 | 6.110 | 6.270 | 6.010 | 6.210 | 6.210 | 21,369,943 |
| 2023-01-03 | 5.530 | 6.060 | 5.510 | 6.060 | 6.060 | 11,153,914 |
| 2022-12-30 | 5.480 | 5.540 | 5.450 | 5.510 | 5.510 | 2,477,710 |
| 2022-12-29 | 5.600 | 5.600 | 5.480 | 5.480 | 5.480 | 3,764,300 |
| 2022-12-28 | 5.810 | 5.810 | 5.580 | 5.590 | 5.590 | 4,135,900 |
| 2022-12-27 | 5.810 | 5.880 | 5.780 | 5.790 | 5.790 | 2,363,700 |
| 2022-12-26 | 5.720 | 5.860 | 5.700 | 5.810 | 5.810 | 2,501,164 |
| 2022-12-23 | 5.700 | 5.800 | 5.640 | 5.720 | 5.720 | 2,905,600 |
| 2022-12-22 | 5.990 | 6.000 | 5.700 | 5.740 | 5.740 | 4,486,700 |
| 2022-12-21 | 6.040 | 6.040 | 5.910 | 5.950 | 5.950 | 3,141,500 |
| 2022-12-20 | 5.980 | 6.060 | 5.860 | 6.000 | 6.000 | 4,401,367 |
| 2022-12-19 | 6.070 | 6.170 | 5.910 | 5.990 | 5.990 | 6,738,300 |
| 2022-12-16 | 5.960 | 6.080 | 5.910 | 6.030 | 6.030 | 4,743,600 |
| 2022-12-15 | 5.940 | 6.040 | 5.860 | 6.010 | 6.010 | 4,704,264 |
| 2022-12-14 | 5.910 | 5.930 | 5.830 | 5.860 | 5.860 | 3,747,900 |
| 2022-12-13 | 5.960 | 6.030 | 5.900 | 5.940 | 5.940 | 4,418,999 |
| 2022-12-12 | 5.980 | 6.160 | 5.900 | 5.940 | 5.940 | 8,923,831 |
| 2022-12-09 | 5.970 | 6.000 | 5.880 | 5.900 | 5.900 | 4,587,900 |
| 2022-12-08 | 5.880 | 6.030 | 5.810 | 5.970 | 5.970 | 7,884,300 |
| 2022-12-07 | 5.770 | 5.880 | 5.770 | 5.850 | 5.850 | 3,117,200 |
| 2022-12-06 | 5.850 | 5.880 | 5.770 | 5.820 | 5.820 | 3,932,930 |
| 2022-12-05 | 5.780 | 5.910 | 5.750 | 5.870 | 5.870 | 5,747,661 |
| 2022-12-02 | 5.720 | 5.790 | 5.680 | 5.780 | 5.780 | 3,736,500 |
| 2022-12-01 | 5.750 | 5.760 | 5.680 | 5.720 | 5.720 | 3,758,710 |
| 2022-11-30 | 5.680 | 5.750 | 5.640 | 5.670 | 5.670 | 3,796,132 |
| 2022-11-29 | 5.550 | 5.710 | 5.550 | 5.690 | 5.690 | 4,337,824 |
| 2022-11-28 | 5.620 | 5.650 | 5.540 | 5.590 | 5.590 | 3,749,200 |
| 2022-11-25 | 5.660 | 5.720 | 5.640 | 5.660 | 5.660 | 2,830,300 |
| 2022-11-24 | 5.720 | 5.760 | 5.660 | 5.720 | 5.720 | 2,917,900 |
| 2022-11-23 | 5.710 | 5.760 | 5.590 | 5.680 | 5.680 | 3,456,200 |
| 2022-11-22 | 5.720 | 5.850 | 5.680 | 5.710 | 5.710 | 3,246,525 |
| 2022-11-21 | 5.690 | 5.780 | 5.610 | 5.740 | 5.740 | 2,950,983 |
| 2022-11-18 | 5.820 | 5.900 | 5.700 | 5.710 | 5.710 | 4,140,400 |
| 2022-11-17 | 5.730 | 5.870 | 5.670 | 5.810 | 5.810 | 5,197,700 |
| 2022-11-16 | 5.690 | 5.750 | 5.650 | 5.720 | 5.720 | 3,218,000 |
| 2022-11-15 | 5.600 | 5.690 | 5.560 | 5.690 | 5.690 | 3,959,300 |
| 2022-11-14 | 5.690 | 5.700 | 5.590 | 5.610 | 5.610 | 3,862,101 |
| 2022-11-11 | 5.620 | 5.730 | 5.590 | 5.620 | 5.620 | 5,428,639 |
| 2022-11-10 | 5.510 | 5.590 | 5.500 | 5.560 | 5.560 | 3,426,798 |
| 2022-11-09 | 5.550 | 5.630 | 5.550 | 5.580 | 5.580 | 4,172,032 |
| 2022-11-08 | 5.630 | 5.630 | 5.520 | 5.580 | 5.580 | 3,548,600 |
| 2022-11-07 | 5.570 | 5.620 | 5.520 | 5.580 | 5.580 | 4,045,900 |
| 2022-11-04 | 5.480 | 5.570 | 5.470 | 5.540 | 5.540 | 4,119,900 |
| 2022-11-03 | 5.450 | 5.490 | 5.390 | 5.460 | 5.460 | 3,477,171 |
| 2022-11-02 | 5.490 | 5.540 | 5.450 | 5.480 | 5.480 | 4,035,000 |
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.