Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.910 | 6.030 | 5.780 | 5.900 | 5.900 | 4,070,502 |
| 2026-07-15 | 5.890 | 6.050 | 5.860 | 5.910 | 5.910 | 6,419,100 |
| 2026-07-14 | 5.740 | 5.810 | 5.620 | 5.800 | 5.800 | 4,167,000 |
| 2026-07-13 | 6.060 | 6.080 | 5.670 | 5.780 | 5.780 | 6,978,700 |
| 2026-07-10 | 5.990 | 6.170 | 5.850 | 6.020 | 6.020 | 4,368,400 |
| 2026-07-09 | 6.110 | 6.150 | 5.760 | 6.000 | 6.000 | 7,012,600 |
| 2026-07-08 | 6.220 | 6.220 | 6.010 | 6.170 | 6.170 | 2,685,602 |
| 2026-07-07 | 6.420 | 6.420 | 6.180 | 6.220 | 6.220 | 3,203,900 |
| 2026-07-06 | 6.420 | 6.550 | 6.350 | 6.410 | 6.410 | 3,052,360 |
| 2026-07-03 | 6.580 | 6.700 | 6.450 | 6.480 | 6.480 | 3,725,900 |
| 2026-07-02 | 6.440 | 6.820 | 6.350 | 6.530 | 6.530 | 4,533,200 |
| 2026-07-01 | 6.180 | 6.690 | 6.180 | 6.450 | 6.450 | 4,752,345 |
| 2026-06-30 | 6.230 | 6.300 | 6.090 | 6.230 | 6.230 | 2,654,500 |
| 2026-06-29 | 6.310 | 6.340 | 6.060 | 6.230 | 6.230 | 3,975,301 |
| 2026-06-26 | 6.620 | 6.620 | 6.280 | 6.330 | 6.330 | 4,758,000 |
| 2026-06-25 | 6.600 | 6.840 | 6.360 | 6.620 | 6.620 | 6,071,504 |
| 2026-06-24 | 6.980 | 6.980 | 6.480 | 6.650 | 6.650 | 4,298,546 |
| 2026-06-23 | 6.670 | 7.160 | 6.610 | 6.810 | 6.810 | 5,551,500 |
| 2026-06-22 | 6.650 | 6.700 | 6.440 | 6.670 | 6.670 | 5,499,565 |
| 2026-06-18 | 6.700 | 6.770 | 6.540 | 6.610 | 6.610 | 3,648,300 |
| 2026-06-17 | 6.850 | 6.980 | 6.750 | 6.780 | 6.780 | 3,099,045 |
| 2026-06-16 | 7.010 | 7.020 | 6.870 | 6.980 | 6.980 | 3,280,700 |
| 2026-06-15 | 7.070 | 7.290 | 6.970 | 6.990 | 6.990 | 3,338,300 |
| 2026-06-12 | 7.070 | 7.180 | 6.860 | 7.070 | 7.070 | 2,995,100 |
| 2026-06-11 | 6.970 | 7.070 | 6.820 | 7.020 | 7.020 | 2,936,400 |
| 2026-06-10 | 7.000 | 7.120 | 6.850 | 7.040 | 7.040 | 3,026,200 |
| 2026-06-09 | 7.070 | 7.170 | 6.950 | 7.070 | 7.070 | 3,539,300 |
| 2026-06-08 | 7.100 | 7.370 | 6.940 | 7.070 | 7.070 | 4,906,101 |
| 2026-06-05 | 7.600 | 7.600 | 7.150 | 7.320 | 7.320 | 3,461,900 |
| 2026-06-04 | 7.340 | 7.450 | 7.200 | 7.320 | 7.320 | 2,609,490 |
| 2026-06-03 | 7.390 | 7.450 | 7.210 | 7.350 | 7.350 | 3,138,379 |
| 2026-06-02 | 7.470 | 7.590 | 7.200 | 7.330 | 7.330 | 3,257,700 |
| 2026-06-01 | 7.130 | 7.580 | 7.090 | 7.460 | 7.460 | 4,855,300 |
| 2026-05-29 | 7.500 | 7.500 | 7.150 | 7.180 | 7.180 | 3,699,600 |
| 2026-05-28 | 7.370 | 7.500 | 7.250 | 7.410 | 7.410 | 3,134,000 |
| 2026-05-27 | 7.600 | 7.650 | 7.350 | 7.380 | 7.380 | 4,272,100 |
| 2026-05-26 | 7.620 | 7.690 | 7.470 | 7.600 | 7.600 | 3,520,600 |
| 2026-05-25 | 7.870 | 7.920 | 7.560 | 7.700 | 7.700 | 4,237,400 |
| 2026-05-22 | 7.650 | 7.890 | 7.560 | 7.810 | 7.810 | 3,915,700 |
| 2026-05-21 | 8.070 | 8.100 | 7.610 | 7.650 | 7.650 | 6,006,800 |
| 2026-05-20 | 8.030 | 8.110 | 7.950 | 8.010 | 8.010 | 4,511,400 |
| 2026-05-19 | 8.150 | 8.290 | 7.910 | 8.020 | 8.020 | 5,305,900 |
| 2026-05-18 | 8.180 | 8.220 | 7.970 | 8.210 | 8.210 | 5,308,600 |
| 2026-05-15 | 8.240 | 8.320 | 8.090 | 8.160 | 8.160 | 4,505,510 |
| 2026-05-14 | 8.350 | 8.390 | 8.190 | 8.230 | 8.230 | 5,300,263 |
| 2026-05-13 | 8.320 | 8.460 | 8.220 | 8.350 | 8.350 | 6,501,101 |
| 2026-05-12 | 8.460 | 8.460 | 8.220 | 8.250 | 8.250 | 6,639,263 |
| 2026-05-11 | 8.370 | 8.830 | 8.220 | 8.480 | 8.480 | 11,528,724 |
| 2026-05-08 | 7.950 | 8.710 | 7.870 | 8.370 | 8.370 | 14,925,110 |
| 2026-05-07 | 8.120 | 8.170 | 7.900 | 7.940 | 7.940 | 4,786,800 |
| 2026-05-06 | 8.160 | 8.230 | 7.990 | 8.120 | 8.120 | 4,612,204 |
| 2026-04-30 | 8.030 | 8.190 | 8.030 | 8.080 | 8.080 | 4,842,100 |
| 2026-04-29 | 7.870 | 8.090 | 7.720 | 8.020 | 8.020 | 5,626,300 |
| 2026-04-28 | 7.820 | 7.940 | 7.740 | 7.830 | 7.830 | 4,993,200 |
| 2026-04-27 | 7.650 | 7.800 | 7.500 | 7.770 | 7.770 | 6,570,800 |
| 2026-04-24 | 7.310 | 7.700 | 7.310 | 7.680 | 7.680 | 6,916,204 |
| 2026-04-23 | 7.510 | 7.620 | 7.340 | 7.380 | 7.380 | 6,091,948 |
| 2026-04-22 | 7.540 | 7.600 | 7.410 | 7.550 | 7.550 | 4,151,500 |
| 2026-04-21 | 7.900 | 7.900 | 7.430 | 7.500 | 7.500 | 5,355,352 |
| 2026-04-20 | 7.290 | 7.690 | 7.290 | 7.590 | 7.590 | 4,873,063 |
← NewerPage 2 of 2 · 120 trading days
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.