Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.480 | 7.550 | 7.290 | 7.440 | 7.440 | 3,642,200 |
| 2026-04-16 | 7.300 | 7.490 | 7.210 | 7.430 | 7.430 | 3,748,600 |
| 2026-04-15 | 7.500 | 7.520 | 7.270 | 7.290 | 7.290 | 3,930,004 |
| 2026-04-14 | 7.620 | 7.710 | 7.400 | 7.500 | 7.500 | 4,359,729 |
| 2026-04-13 | 7.480 | 7.620 | 7.290 | 7.600 | 7.600 | 4,619,300 |
| 2026-04-10 | 7.440 | 7.570 | 7.410 | 7.480 | 7.480 | 2,709,500 |
| 2026-04-09 | 7.670 | 7.670 | 7.410 | 7.420 | 7.420 | 3,854,000 |
| 2026-04-08 | 7.550 | 7.610 | 7.300 | 7.590 | 7.590 | 4,066,200 |
| 2026-04-07 | 7.200 | 7.530 | 7.000 | 7.490 | 7.490 | 6,689,302 |
| 2026-04-03 | 7.410 | 7.530 | 7.100 | 7.200 | 7.200 | 4,123,400 |
| 2026-04-02 | 7.560 | 7.570 | 7.360 | 7.410 | 7.410 | 4,883,100 |
| 2026-04-01 | 7.630 | 7.780 | 7.500 | 7.560 | 7.560 | 3,682,800 |
| 2026-03-31 | 7.800 | 7.830 | 7.570 | 7.580 | 7.580 | 3,832,500 |
| 2026-03-30 | 7.700 | 7.850 | 7.570 | 7.720 | 7.720 | 4,744,100 |
| 2026-03-27 | 7.260 | 7.760 | 7.180 | 7.710 | 7.710 | 7,126,800 |
| 2026-03-26 | 7.480 | 7.630 | 7.310 | 7.340 | 7.340 | 5,251,766 |
| 2026-03-25 | 7.280 | 7.540 | 7.280 | 7.480 | 7.480 | 6,244,200 |
| 2026-03-24 | 7.160 | 7.300 | 6.940 | 7.280 | 7.280 | 6,474,960 |
| 2026-03-23 | 7.250 | 7.420 | 6.970 | 6.990 | 6.990 | 10,129,904 |
| 2026-03-20 | 7.670 | 7.760 | 7.400 | 7.460 | 7.460 | 9,442,893 |
| 2026-03-19 | 8.140 | 8.150 | 7.610 | 7.800 | 7.800 | 11,791,100 |
| 2026-03-18 | 8.470 | 8.520 | 8.070 | 8.140 | 8.140 | 10,869,600 |
| 2026-03-17 | 8.570 | 8.950 | 8.300 | 8.350 | 8.350 | 12,036,657 |
| 2026-03-16 | 8.910 | 9.090 | 8.520 | 8.580 | 8.580 | 15,471,400 |
| 2026-03-13 | 8.670 | 9.500 | 8.630 | 8.770 | 8.770 | 20,328,022 |
| 2026-03-12 | 8.990 | 8.990 | 8.690 | 8.750 | 8.750 | 19,493,435 |
| 2026-03-11 | 8.690 | 9.280 | 8.640 | 9.080 | 9.080 | 26,552,163 |
| 2026-03-10 | 8.810 | 8.850 | 8.600 | 8.690 | 8.690 | 18,790,200 |
| 2026-03-09 | 9.260 | 9.600 | 8.840 | 8.990 | 8.990 | 34,601,865 |
| 2026-03-06 | 7.980 | 8.860 | 7.980 | 8.860 | 8.860 | 11,953,301 |
| 2026-03-05 | 8.200 | 8.260 | 7.980 | 8.050 | 8.050 | 3,787,366 |
| 2026-03-04 | 8.080 | 8.220 | 8.000 | 8.060 | 8.060 | 4,704,266 |
| 2026-03-03 | 8.210 | 8.590 | 8.210 | 8.230 | 8.230 | 8,421,900 |
| 2026-03-02 | 8.420 | 8.970 | 8.380 | 8.560 | 8.560 | 11,703,498 |
| 2026-02-27 | 8.350 | 8.450 | 8.270 | 8.430 | 8.430 | 4,022,300 |
| 2026-02-26 | 8.420 | 8.530 | 8.290 | 8.320 | 8.320 | 4,623,362 |
| 2026-02-25 | 8.350 | 8.560 | 8.280 | 8.420 | 8.420 | 6,507,600 |
| 2026-02-24 | 8.100 | 8.340 | 8.100 | 8.330 | 8.330 | 6,138,702 |
| 2026-02-13 | 8.010 | 8.150 | 7.970 | 7.990 | 7.990 | 2,945,400 |
| 2026-02-12 | 8.170 | 8.190 | 7.990 | 8.040 | 8.040 | 3,351,800 |
| 2026-02-11 | 8.270 | 8.300 | 8.130 | 8.180 | 8.180 | 4,146,801 |
| 2026-02-10 | 8.320 | 8.340 | 8.230 | 8.230 | 8.230 | 2,874,400 |
| 2026-02-09 | 8.210 | 8.290 | 8.180 | 8.280 | 8.280 | 3,321,700 |
| 2026-02-06 | 8.040 | 8.270 | 7.890 | 8.170 | 8.170 | 6,105,400 |
| 2026-02-05 | 8.060 | 8.090 | 7.960 | 8.000 | 8.000 | 2,898,800 |
| 2026-02-04 | 7.950 | 8.140 | 7.930 | 8.020 | 8.020 | 4,206,701 |
| 2026-02-03 | 7.880 | 7.950 | 7.810 | 7.950 | 7.950 | 3,159,100 |
| 2026-02-02 | 8.040 | 8.080 | 7.800 | 7.800 | 7.800 | 5,928,000 |
| 2026-01-30 | 7.800 | 8.040 | 7.780 | 8.040 | 8.040 | 6,112,263 |
| 2026-01-29 | 7.900 | 7.980 | 7.840 | 7.850 | 7.850 | 4,969,432 |
| 2026-01-28 | 7.950 | 8.050 | 7.890 | 7.910 | 7.910 | 4,678,300 |
| 2026-01-27 | 8.130 | 8.190 | 7.910 | 8.000 | 8.000 | 4,285,160 |
| 2026-01-26 | 8.260 | 8.300 | 8.050 | 8.130 | 8.130 | 4,915,500 |
| 2026-01-23 | 8.200 | 8.310 | 8.180 | 8.260 | 8.260 | 6,756,500 |
| 2026-01-22 | 8.020 | 8.190 | 7.950 | 8.180 | 8.180 | 6,412,830 |
| 2026-01-21 | 8.000 | 8.040 | 7.920 | 7.990 | 7.990 | 4,467,100 |
| 2026-01-20 | 8.120 | 8.180 | 7.910 | 8.080 | 8.080 | 6,688,297 |
| 2026-01-19 | 7.980 | 8.180 | 7.930 | 8.180 | 8.180 | 9,124,700 |
| 2026-01-16 | 7.890 | 8.030 | 7.870 | 7.910 | 7.910 | 6,993,101 |
| 2026-01-15 | 8.000 | 8.000 | 7.760 | 7.860 | 7.860 | 9,682,830 |
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.