Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.510 | 6.660 | 6.310 | 6.410 | 6.410 | 8,453,842 |
| 2022-07-28 | 6.450 | 6.500 | 6.360 | 6.420 | 6.420 | 5,579,900 |
| 2022-07-27 | 6.320 | 6.540 | 6.320 | 6.430 | 6.430 | 8,964,458 |
| 2022-07-26 | 6.330 | 6.380 | 6.200 | 6.380 | 6.380 | 4,917,500 |
| 2022-07-25 | 6.230 | 6.410 | 6.180 | 6.320 | 6.320 | 6,526,900 |
| 2022-07-22 | 6.190 | 6.460 | 6.110 | 6.320 | 6.320 | 9,263,919 |
| 2022-07-21 | 6.290 | 6.290 | 6.110 | 6.110 | 6.110 | 7,260,870 |
| 2022-07-20 | 6.340 | 6.380 | 6.250 | 6.270 | 6.270 | 6,967,700 |
| 2022-07-19 | 6.170 | 6.400 | 6.170 | 6.340 | 6.340 | 11,371,080 |
| 2022-07-18 | 6.290 | 6.400 | 6.100 | 6.280 | 6.280 | 17,459,189 |
| 2022-07-15 | 6.500 | 6.740 | 6.220 | 6.230 | 6.230 | 32,082,525 |
| 2022-07-14 | 5.910 | 6.240 | 5.740 | 6.240 | 6.240 | 16,560,000 |
| 2022-07-13 | 5.530 | 5.670 | 5.460 | 5.670 | 5.670 | 3,165,000 |
| 2022-07-12 | 5.650 | 5.650 | 5.480 | 5.530 | 5.530 | 3,470,800 |
| 2022-07-11 | 5.690 | 5.770 | 5.600 | 5.650 | 5.650 | 4,061,100 |
| 2022-07-08 | 5.670 | 5.800 | 5.620 | 5.740 | 5.740 | 3,618,730 |
| 2022-07-07 | 5.600 | 5.710 | 5.560 | 5.650 | 5.650 | 2,827,300 |
| 2022-07-06 | 5.730 | 5.740 | 5.580 | 5.630 | 5.630 | 4,262,902 |
| 2022-07-05 | 5.790 | 5.890 | 5.650 | 5.730 | 5.730 | 6,153,506 |
| 2022-07-04 | 5.880 | 5.940 | 5.780 | 5.820 | 5.820 | 3,552,800 |
| 2022-07-01 | 5.700 | 5.920 | 5.680 | 5.870 | 5.870 | 5,990,200 |
| 2022-06-30 | 5.810 | 5.860 | 5.700 | 5.720 | 5.720 | 4,642,100 |
| 2022-06-29 | 5.960 | 6.010 | 5.780 | 5.800 | 5.800 | 5,353,102 |
| 2022-06-28 | 5.870 | 6.070 | 5.800 | 5.960 | 5.960 | 8,682,489 |
| 2022-06-27 | 5.670 | 5.920 | 5.650 | 5.840 | 5.840 | 8,062,163 |
| 2022-06-24 | 5.560 | 5.700 | 5.550 | 5.680 | 5.680 | 6,493,646 |
| 2022-06-23 | 5.660 | 5.690 | 5.470 | 5.590 | 5.590 | 5,891,990 |
| 2022-06-22 | 5.670 | 5.880 | 5.660 | 5.700 | 5.700 | 6,593,900 |
| 2022-06-21 | 5.640 | 5.710 | 5.590 | 5.630 | 5.630 | 4,512,200 |
| 2022-06-20 | 5.660 | 5.750 | 5.600 | 5.670 | 5.670 | 4,679,500 |
| 2022-06-17 | 5.690 | 5.720 | 5.540 | 5.630 | 5.630 | 6,089,363 |
| 2022-06-16 | 5.750 | 5.810 | 5.680 | 5.700 | 5.700 | 4,557,001 |
| 2022-06-15 | 5.850 | 5.890 | 5.730 | 5.740 | 5.740 | 6,250,700 |
| 2022-06-14 | 5.890 | 5.910 | 5.660 | 5.850 | 5.850 | 7,619,468 |
| 2022-06-13 | 5.910 | 6.020 | 5.870 | 5.950 | 5.950 | 5,263,700 |
| 2022-06-10 | 5.860 | 6.040 | 5.860 | 5.960 | 5.960 | 5,202,826 |
| 2022-06-09 | 5.900 | 6.060 | 5.860 | 5.890 | 5.890 | 6,851,600 |
| 2022-06-08 | 6.030 | 6.080 | 5.800 | 5.950 | 5.950 | 9,424,402 |
| 2022-06-07 | 6.240 | 6.270 | 5.970 | 6.000 | 6.000 | 11,256,601 |
| 2022-06-06 | 6.250 | 6.330 | 6.130 | 6.270 | 6.270 | 7,533,327 |
| 2022-06-02 | 6.240 | 6.290 | 6.130 | 6.240 | 6.240 | 7,662,681 |
| 2022-06-01 | 6.300 | 6.370 | 6.160 | 6.290 | 6.290 | 10,530,800 |
| 2022-05-31 | 6.450 | 6.580 | 6.300 | 6.360 | 6.360 | 13,450,421 |
| 2022-05-30 | 6.250 | 6.780 | 6.210 | 6.430 | 6.430 | 18,737,682 |
| 2022-05-27 | 6.080 | 6.350 | 5.970 | 6.290 | 6.290 | 16,672,931 |
| 2022-05-26 | 6.210 | 6.350 | 6.000 | 6.100 | 6.100 | 13,302,500 |
| 2022-05-25 | 5.960 | 6.460 | 5.920 | 6.230 | 6.230 | 21,366,396 |
| 2022-05-24 | 6.010 | 6.570 | 6.000 | 6.160 | 6.160 | 28,865,996 |
| 2022-05-23 | 6.000 | 6.150 | 5.950 | 5.970 | 5.970 | 11,802,300 |
| 2022-05-20 | 6.180 | 6.250 | 6.010 | 6.020 | 6.020 | 12,523,300 |
| 2022-05-19 | 5.920 | 6.480 | 5.830 | 6.170 | 6.170 | 17,649,454 |
| 2022-05-18 | 5.950 | 6.160 | 5.950 | 6.030 | 6.030 | 12,770,467 |
| 2022-05-17 | 6.200 | 6.240 | 5.980 | 6.080 | 6.080 | 20,225,550 |
| 2022-05-16 | 6.150 | 6.720 | 5.870 | 6.360 | 6.360 | 32,767,706 |
| 2022-05-13 | 5.500 | 6.110 | 5.440 | 6.110 | 6.110 | 15,069,856 |
| 2022-05-12 | 5.610 | 5.870 | 5.530 | 5.550 | 5.550 | 19,242,734 |
| 2022-05-11 | 6.010 | 6.490 | 5.780 | 5.900 | 5.900 | 30,724,076 |
| 2022-05-10 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 1,343,700 |
| 2022-05-09 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 0 |
| 2022-05-06 | 5.280 | 5.590 | 5.190 | 5.370 | 5.370 | 6,410,244 |
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.