Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.280 | 5.590 | 5.190 | 5.370 | 5.370 | 6,410,244 |
| 2022-05-05 | 5.190 | 5.480 | 5.190 | 5.410 | 5.410 | 7,410,017 |
| 2022-04-29 | 5.200 | 5.530 | 5.020 | 5.410 | 5.410 | 11,361,914 |
| 2022-04-28 | 5.170 | 5.430 | 5.120 | 5.280 | 5.280 | 8,608,660 |
| 2022-04-27 | 5.180 | 5.280 | 5.180 | 5.180 | 5.180 | 7,669,597 |
| 2022-04-26 | 5.400 | 5.740 | 5.370 | 5.450 | 5.450 | 6,926,801 |
| 2022-04-25 | 5.800 | 5.810 | 5.620 | 5.620 | 5.620 | 6,338,633 |
| 2022-04-22 | 6.060 | 6.140 | 5.870 | 5.920 | 5.920 | 7,798,531 |
| 2022-04-21 | 6.410 | 6.510 | 6.180 | 6.180 | 6.180 | 10,518,180 |
| 2022-04-20 | 6.660 | 6.680 | 6.510 | 6.510 | 6.510 | 9,800,769 |
| 2022-04-19 | 6.770 | 6.920 | 6.440 | 6.850 | 6.850 | 10,814,848 |
| 2022-04-18 | 7.000 | 7.130 | 6.770 | 6.780 | 6.780 | 10,589,081 |
| 2022-04-15 | 7.050 | 7.340 | 6.980 | 7.130 | 7.130 | 11,968,549 |
| 2022-04-14 | 7.000 | 7.120 | 6.970 | 7.050 | 7.050 | 7,916,400 |
| 2022-04-13 | 6.760 | 7.130 | 6.760 | 7.010 | 7.010 | 7,545,946 |
| 2022-04-12 | 7.130 | 7.190 | 6.890 | 6.890 | 6.890 | 10,839,379 |
| 2022-04-11 | 7.020 | 7.340 | 7.020 | 7.250 | 7.250 | 8,160,546 |
| 2022-04-08 | 6.830 | 7.150 | 6.800 | 7.100 | 7.100 | 8,305,264 |
| 2022-04-07 | 6.830 | 6.960 | 6.770 | 6.840 | 6.840 | 6,566,898 |
| 2022-04-06 | 6.940 | 7.000 | 6.880 | 6.880 | 6.880 | 12,360,600 |
| 2022-04-01 | 7.260 | 7.380 | 7.120 | 7.240 | 7.240 | 9,486,332 |
| 2022-03-31 | 7.160 | 7.540 | 7.040 | 7.440 | 7.440 | 10,201,684 |
| 2022-03-30 | 7.070 | 7.290 | 7.070 | 7.190 | 7.190 | 9,618,801 |
| 2022-03-29 | 7.090 | 7.300 | 7.030 | 7.040 | 7.040 | 16,253,058 |
| 2022-03-28 | 7.580 | 7.590 | 7.400 | 7.400 | 7.400 | 3,813,700 |
| 2022-03-25 | 7.570 | 7.860 | 7.530 | 7.790 | 7.790 | 11,886,192 |
| 2022-03-24 | 7.400 | 7.590 | 7.310 | 7.520 | 7.520 | 9,570,569 |
| 2022-03-23 | 7.490 | 7.630 | 7.310 | 7.480 | 7.480 | 8,270,666 |
| 2022-03-22 | 7.420 | 7.800 | 7.260 | 7.490 | 7.490 | 12,224,481 |
| 2022-03-21 | 7.250 | 7.470 | 7.010 | 7.470 | 7.470 | 12,581,088 |
| 2022-03-18 | 6.940 | 7.170 | 6.850 | 7.110 | 7.110 | 9,405,613 |
| 2022-03-17 | 6.750 | 6.980 | 6.720 | 6.960 | 6.960 | 11,049,791 |
| 2022-03-16 | 6.580 | 6.780 | 6.250 | 6.750 | 6.750 | 9,566,507 |
| 2022-03-15 | 6.890 | 6.890 | 6.580 | 6.580 | 6.580 | 10,147,171 |
| 2022-03-14 | 6.710 | 7.010 | 6.590 | 6.930 | 6.930 | 10,962,535 |
| 2022-03-11 | 7.050 | 7.130 | 6.750 | 6.780 | 6.780 | 14,794,629 |
| 2022-03-10 | 7.030 | 7.170 | 6.910 | 7.110 | 7.110 | 15,883,760 |
| 2022-03-09 | 6.730 | 7.230 | 6.730 | 7.220 | 7.220 | 25,911,597 |
| 2022-03-08 | 7.040 | 7.040 | 6.800 | 6.890 | 6.890 | 28,798,744 |
| 2022-03-07 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 865,454 |
| 2022-03-04 | 6.220 | 6.500 | 6.090 | 6.380 | 6.380 | 10,576,913 |
| 2022-03-03 | 6.570 | 6.590 | 6.200 | 6.200 | 6.200 | 9,177,566 |
| 2022-03-02 | 6.580 | 6.650 | 6.480 | 6.530 | 6.530 | 3,254,997 |
| 2022-03-01 | 6.560 | 6.640 | 6.420 | 6.590 | 6.590 | 5,175,702 |
| 2022-02-28 | 6.690 | 6.770 | 6.510 | 6.590 | 6.590 | 5,826,042 |
| 2022-02-25 | 6.380 | 6.640 | 6.370 | 6.640 | 6.640 | 6,504,396 |
| 2022-02-24 | 6.510 | 6.760 | 6.240 | 6.320 | 6.320 | 7,341,661 |
| 2022-02-23 | 6.570 | 6.610 | 6.460 | 6.570 | 6.570 | 3,092,001 |
| 2022-02-22 | 6.380 | 6.580 | 6.330 | 6.550 | 6.550 | 4,678,610 |
| 2022-02-21 | 6.350 | 6.470 | 6.240 | 6.450 | 6.450 | 4,508,050 |
| 2022-02-18 | 5.960 | 6.240 | 5.940 | 6.240 | 6.240 | 3,520,560 |
| 2022-02-17 | 6.050 | 6.050 | 5.950 | 6.000 | 6.000 | 2,764,700 |
| 2022-02-16 | 5.950 | 6.160 | 5.900 | 6.060 | 6.060 | 3,744,632 |
| 2022-02-15 | 5.930 | 5.970 | 5.860 | 5.930 | 5.930 | 2,038,200 |
| 2022-02-14 | 5.840 | 5.990 | 5.810 | 5.930 | 5.930 | 3,606,194 |
| 2022-02-11 | 5.910 | 6.000 | 5.840 | 5.870 | 5.870 | 3,160,602 |
| 2022-02-10 | 5.770 | 6.020 | 5.750 | 5.960 | 5.960 | 5,076,875 |
| 2022-02-09 | 5.710 | 5.770 | 5.680 | 5.770 | 5.770 | 2,940,199 |
| 2022-02-08 | 5.600 | 5.750 | 5.570 | 5.710 | 5.710 | 3,330,946 |
| 2022-02-07 | 5.500 | 5.630 | 5.410 | 5.570 | 5.570 | 4,372,480 |
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.