Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.240 | 5.390 | 5.210 | 5.350 | 5.350 | 3,887,312 |
| 2022-10-28 | 5.590 | 5.600 | 5.260 | 5.300 | 5.300 | 5,996,400 |
| 2022-10-27 | 5.470 | 5.590 | 5.460 | 5.500 | 5.500 | 4,900,581 |
| 2022-10-26 | 5.320 | 5.490 | 5.280 | 5.430 | 5.430 | 8,601,831 |
| 2022-10-25 | 5.460 | 5.490 | 5.000 | 5.320 | 5.320 | 11,282,550 |
| 2022-10-24 | 5.830 | 5.840 | 5.510 | 5.550 | 5.550 | 6,362,998 |
| 2022-10-21 | 5.630 | 5.850 | 5.610 | 5.830 | 5.830 | 5,294,300 |
| 2022-10-20 | 5.600 | 5.700 | 5.550 | 5.630 | 5.630 | 2,513,900 |
| 2022-10-19 | 5.610 | 5.700 | 5.570 | 5.640 | 5.640 | 2,431,100 |
| 2022-10-18 | 5.650 | 5.720 | 5.590 | 5.640 | 5.640 | 2,895,100 |
| 2022-10-17 | 5.530 | 5.680 | 5.500 | 5.630 | 5.630 | 3,880,633 |
| 2022-10-14 | 5.490 | 5.600 | 5.490 | 5.560 | 5.560 | 3,530,734 |
| 2022-10-13 | 5.410 | 5.500 | 5.350 | 5.490 | 5.490 | 3,193,400 |
| 2022-10-12 | 5.290 | 5.420 | 5.240 | 5.410 | 5.410 | 3,022,319 |
| 2022-10-11 | 5.240 | 5.310 | 5.130 | 5.280 | 5.280 | 3,221,100 |
| 2022-10-10 | 5.280 | 5.390 | 5.200 | 5.200 | 5.200 | 3,913,900 |
| 2022-09-30 | 5.280 | 5.350 | 5.220 | 5.270 | 5.270 | 2,958,800 |
| 2022-09-29 | 5.380 | 5.420 | 5.200 | 5.280 | 5.280 | 4,619,200 |
| 2022-09-28 | 5.450 | 5.480 | 5.290 | 5.300 | 5.300 | 4,799,600 |
| 2022-09-27 | 5.360 | 5.520 | 5.350 | 5.470 | 5.470 | 3,760,400 |
| 2022-09-26 | 5.520 | 5.550 | 5.300 | 5.350 | 5.350 | 5,041,310 |
| 2022-09-23 | 5.800 | 5.870 | 5.560 | 5.590 | 5.590 | 3,793,000 |
| 2022-09-22 | 5.730 | 5.830 | 5.660 | 5.760 | 5.760 | 3,567,800 |
| 2022-09-21 | 5.720 | 5.770 | 5.610 | 5.740 | 5.740 | 3,434,200 |
| 2022-09-20 | 5.700 | 5.810 | 5.670 | 5.730 | 5.730 | 3,869,632 |
| 2022-09-19 | 5.660 | 5.790 | 5.610 | 5.660 | 5.660 | 4,115,200 |
| 2022-09-16 | 5.960 | 5.970 | 5.680 | 5.690 | 5.690 | 4,790,700 |
| 2022-09-15 | 6.220 | 6.250 | 5.860 | 5.980 | 5.980 | 6,808,100 |
| 2022-09-14 | 6.260 | 6.310 | 6.130 | 6.200 | 6.200 | 5,654,300 |
| 2022-09-13 | 6.350 | 6.460 | 6.300 | 6.340 | 6.340 | 4,070,100 |
| 2022-09-09 | 6.510 | 6.530 | 6.270 | 6.350 | 6.350 | 6,209,732 |
| 2022-09-08 | 6.600 | 6.610 | 6.440 | 6.460 | 6.460 | 4,472,500 |
| 2022-09-07 | 6.600 | 6.670 | 6.540 | 6.540 | 6.540 | 7,255,063 |
| 2022-09-06 | 6.480 | 6.660 | 6.410 | 6.640 | 6.640 | 11,544,237 |
| 2022-09-05 | 6.340 | 6.490 | 6.300 | 6.460 | 6.460 | 4,527,600 |
| 2022-09-02 | 6.180 | 6.360 | 6.160 | 6.310 | 6.310 | 4,127,500 |
| 2022-09-01 | 6.240 | 6.330 | 6.130 | 6.180 | 6.180 | 4,149,400 |
| 2022-08-31 | 6.530 | 6.560 | 6.180 | 6.200 | 6.200 | 7,229,700 |
| 2022-08-30 | 6.620 | 6.640 | 6.390 | 6.500 | 6.500 | 6,817,701 |
| 2022-08-29 | 6.240 | 6.650 | 6.090 | 6.580 | 6.580 | 9,916,944 |
| 2022-08-26 | 6.260 | 6.460 | 6.200 | 6.290 | 6.290 | 5,744,558 |
| 2022-08-25 | 6.290 | 6.330 | 6.150 | 6.260 | 6.260 | 5,058,300 |
| 2022-08-24 | 6.530 | 6.530 | 6.220 | 6.270 | 6.270 | 6,442,300 |
| 2022-08-23 | 6.360 | 6.490 | 6.330 | 6.490 | 6.490 | 5,895,700 |
| 2022-08-22 | 6.300 | 6.400 | 6.250 | 6.380 | 6.380 | 4,796,000 |
| 2022-08-19 | 6.390 | 6.500 | 6.320 | 6.340 | 6.340 | 7,333,300 |
| 2022-08-18 | 6.460 | 6.490 | 6.280 | 6.370 | 6.370 | 8,218,712 |
| 2022-08-17 | 6.590 | 6.650 | 6.450 | 6.480 | 6.480 | 8,022,212 |
| 2022-08-16 | 6.550 | 6.640 | 6.440 | 6.590 | 6.590 | 9,615,000 |
| 2022-08-15 | 6.470 | 6.580 | 6.430 | 6.540 | 6.540 | 9,158,625 |
| 2022-08-12 | 6.520 | 6.590 | 6.460 | 6.460 | 6.460 | 9,974,422 |
| 2022-08-11 | 6.620 | 6.850 | 6.510 | 6.580 | 6.580 | 19,046,401 |
| 2022-08-10 | 6.890 | 6.960 | 6.550 | 6.670 | 6.670 | 28,350,201 |
| 2022-08-09 | 6.290 | 6.410 | 6.230 | 6.330 | 6.330 | 5,520,300 |
| 2022-08-08 | 6.180 | 6.290 | 6.120 | 6.280 | 6.280 | 4,305,400 |
| 2022-08-05 | 6.210 | 6.290 | 6.060 | 6.140 | 6.140 | 3,745,900 |
| 2022-08-04 | 6.110 | 6.240 | 6.100 | 6.190 | 6.190 | 4,533,002 |
| 2022-08-03 | 6.140 | 6.330 | 6.040 | 6.040 | 6.040 | 7,215,000 |
| 2022-08-02 | 6.290 | 6.360 | 6.050 | 6.110 | 6.110 | 6,290,600 |
| 2022-08-01 | 6.400 | 6.550 | 6.370 | 6.460 | 6.460 | 6,043,121 |
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.