Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.270 | 5.430 | 5.270 | 5.410 | 5.410 | 1,842,100 |
| 2022-01-27 | 5.350 | 5.400 | 5.200 | 5.250 | 5.250 | 1,439,666 |
| 2022-01-26 | 5.240 | 5.370 | 5.240 | 5.340 | 5.340 | 778,401 |
| 2022-01-25 | 5.450 | 5.520 | 5.230 | 5.270 | 5.270 | 2,352,700 |
| 2022-01-24 | 5.470 | 5.520 | 5.430 | 5.460 | 5.460 | 1,184,400 |
| 2022-01-21 | 5.400 | 5.490 | 5.350 | 5.470 | 5.470 | 1,542,100 |
| 2022-01-20 | 5.590 | 5.590 | 5.390 | 5.400 | 5.400 | 1,418,197 |
| 2022-01-19 | 5.530 | 5.640 | 5.530 | 5.590 | 5.590 | 1,085,169 |
| 2022-01-18 | 5.580 | 5.630 | 5.540 | 5.550 | 5.550 | 950,700 |
| 2022-01-17 | 5.630 | 5.650 | 5.560 | 5.600 | 5.600 | 1,864,700 |
| 2022-01-14 | 5.710 | 5.770 | 5.620 | 5.640 | 5.640 | 1,497,666 |
| 2022-01-13 | 5.700 | 5.820 | 5.700 | 5.720 | 5.720 | 1,753,500 |
| 2022-01-12 | 5.710 | 5.770 | 5.680 | 5.720 | 5.720 | 1,783,094 |
| 2022-01-11 | 5.540 | 5.760 | 5.540 | 5.710 | 5.710 | 2,684,088 |
| 2022-01-10 | 5.460 | 5.600 | 5.460 | 5.560 | 5.560 | 973,233 |
| 2022-01-07 | 5.640 | 5.660 | 5.470 | 5.480 | 5.480 | 2,312,133 |
| 2022-01-06 | 5.670 | 5.700 | 5.530 | 5.660 | 5.660 | 1,528,334 |
| 2022-01-05 | 5.540 | 5.820 | 5.510 | 5.660 | 5.660 | 2,611,234 |
| 2022-01-04 | 5.570 | 5.630 | 5.510 | 5.540 | 5.540 | 3,318,800 |
| 2021-12-31 | 5.500 | 5.570 | 5.460 | 5.550 | 5.550 | 3,200,037 |
| 2021-12-30 | 5.440 | 5.470 | 5.390 | 5.390 | 5.390 | 1,574,900 |
| 2021-12-29 | 5.420 | 5.470 | 5.420 | 5.450 | 5.450 | 1,494,782 |
| 2021-12-28 | 5.410 | 5.510 | 5.410 | 5.430 | 5.430 | 1,380,200 |
| 2021-12-27 | 5.390 | 5.480 | 5.390 | 5.430 | 5.430 | 926,255 |
| 2021-12-24 | 5.430 | 5.470 | 5.410 | 5.420 | 5.420 | 1,712,000 |
| 2021-12-23 | 5.530 | 5.550 | 5.410 | 5.430 | 5.430 | 1,327,500 |
| 2021-12-22 | 5.540 | 5.580 | 5.480 | 5.530 | 5.530 | 1,427,730 |
| 2021-12-21 | 5.550 | 5.550 | 5.460 | 5.540 | 5.540 | 1,966,702 |
| 2021-12-20 | 5.530 | 5.560 | 5.480 | 5.520 | 5.520 | 1,541,700 |
| 2021-12-17 | 5.610 | 5.620 | 5.500 | 5.510 | 5.510 | 2,185,359 |
| 2021-12-16 | 5.580 | 5.660 | 5.580 | 5.600 | 5.600 | 1,190,001 |
| 2021-12-15 | 5.700 | 5.730 | 5.610 | 5.610 | 5.610 | 1,116,532 |
| 2021-12-14 | 5.680 | 5.710 | 5.640 | 5.680 | 5.680 | 955,400 |
| 2021-12-13 | 5.760 | 5.820 | 5.660 | 5.680 | 5.680 | 1,562,900 |
| 2021-12-10 | 5.850 | 5.850 | 5.710 | 5.800 | 5.800 | 2,076,600 |
| 2021-12-09 | 5.630 | 5.730 | 5.630 | 5.690 | 5.690 | 616,550 |
| 2021-12-08 | 5.650 | 5.760 | 5.640 | 5.690 | 5.690 | 1,209,201 |
| 2021-12-07 | 5.730 | 5.800 | 5.650 | 5.660 | 5.660 | 1,136,000 |
| 2021-12-06 | 5.800 | 5.800 | 5.730 | 5.730 | 5.730 | 1,136,200 |
| 2021-12-03 | 5.830 | 5.870 | 5.800 | 5.800 | 5.800 | 1,292,800 |
| 2021-12-02 | 5.850 | 5.930 | 5.810 | 5.830 | 5.830 | 1,368,160 |
| 2021-12-01 | 5.940 | 5.940 | 5.780 | 5.850 | 5.850 | 971,704 |
| 2021-11-30 | 5.880 | 5.890 | 5.750 | 5.820 | 5.820 | 1,288,032 |
| 2021-11-29 | 5.680 | 5.910 | 5.650 | 5.860 | 5.860 | 1,631,099 |
| 2021-11-26 | 5.830 | 5.880 | 5.740 | 5.740 | 5.740 | 1,293,666 |
| 2021-11-25 | 5.740 | 5.880 | 5.700 | 5.850 | 5.850 | 1,519,402 |
| 2021-11-24 | 5.600 | 5.780 | 5.580 | 5.740 | 5.740 | 1,291,706 |
| 2021-11-23 | 5.600 | 5.640 | 5.570 | 5.600 | 5.600 | 691,651 |
| 2021-11-22 | 5.540 | 5.620 | 5.480 | 5.580 | 5.580 | 778,150 |
| 2021-11-19 | 5.630 | 5.630 | 5.520 | 5.590 | 5.590 | 1,242,000 |
| 2021-11-18 | 5.720 | 5.730 | 5.590 | 5.600 | 5.600 | 1,237,901 |
| 2021-11-17 | 5.710 | 5.760 | 5.670 | 5.740 | 5.740 | 630,641 |
| 2021-11-16 | 5.700 | 5.760 | 5.660 | 5.690 | 5.690 | 954,901 |
| 2021-11-15 | 5.550 | 5.700 | 5.530 | 5.700 | 5.700 | 1,094,510 |
| 2021-11-12 | 5.530 | 5.650 | 5.480 | 5.600 | 5.600 | 953,601 |
| 2021-11-11 | 5.510 | 5.590 | 5.500 | 5.530 | 5.530 | 814,710 |
| 2021-11-10 | 5.590 | 5.590 | 5.510 | 5.540 | 5.540 | 579,100 |
| 2021-11-09 | 5.420 | 5.580 | 5.420 | 5.570 | 5.570 | 1,111,300 |
| 2021-11-08 | 5.400 | 5.480 | 5.350 | 5.450 | 5.450 | 543,200 |
| 2021-11-05 | 5.390 | 5.440 | 5.360 | 5.390 | 5.390 | 608,600 |
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.