Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7.770 | 8.160 | 7.770 | 8.030 | 8.030 | 15,790,616 |
| 2026-01-13 | 8.300 | 8.350 | 8.220 | 8.250 | 8.250 | 10,542,928 |
| 2026-01-12 | 8.940 | 8.940 | 8.240 | 8.330 | 8.330 | 19,140,100 |
| 2026-01-09 | 8.960 | 9.040 | 8.850 | 8.950 | 8.950 | 6,794,700 |
| 2026-01-08 | 9.110 | 9.110 | 8.930 | 9.010 | 9.010 | 6,180,400 |
| 2026-01-07 | 9.210 | 9.210 | 9.030 | 9.110 | 9.110 | 4,125,565 |
| 2026-01-06 | 9.190 | 9.300 | 9.110 | 9.160 | 9.160 | 4,575,061 |
| 2026-01-05 | 9.350 | 9.350 | 9.110 | 9.170 | 9.170 | 4,361,661 |
| 2025-12-31 | 9.300 | 9.350 | 9.000 | 9.280 | 9.280 | 4,878,830 |
| 2025-12-30 | 9.560 | 9.580 | 9.220 | 9.330 | 9.330 | 6,068,160 |
| 2025-12-29 | 9.310 | 9.560 | 9.170 | 9.480 | 9.480 | 8,213,997 |
| 2025-12-26 | 9.120 | 9.450 | 9.100 | 9.310 | 9.310 | 6,238,901 |
| 2025-12-25 | 9.110 | 9.200 | 9.060 | 9.140 | 9.140 | 3,394,922 |
| 2025-12-24 | 9.370 | 9.380 | 9.080 | 9.170 | 9.170 | 4,211,532 |
| 2025-12-23 | 9.180 | 9.350 | 9.000 | 9.250 | 9.250 | 5,785,025 |
| 2025-12-22 | 9.380 | 9.470 | 9.130 | 9.200 | 9.200 | 6,095,829 |
| 2025-12-19 | 8.890 | 9.540 | 8.880 | 9.360 | 9.360 | 9,929,930 |
| 2025-12-18 | 8.790 | 9.140 | 8.790 | 8.920 | 8.920 | 5,584,432 |
| 2025-12-17 | 8.740 | 8.890 | 8.700 | 8.890 | 8.890 | 4,077,232 |
| 2025-12-16 | 9.000 | 9.000 | 8.710 | 8.800 | 8.800 | 5,757,800 |
| 2025-12-15 | 8.960 | 9.060 | 8.860 | 9.000 | 9.000 | 4,762,132 |
| 2025-12-12 | 8.930 | 9.100 | 8.810 | 9.020 | 9.020 | 6,210,800 |
| 2025-12-11 | 9.150 | 9.260 | 8.910 | 8.950 | 8.950 | 7,547,100 |
| 2025-12-10 | 9.120 | 9.190 | 9.010 | 9.150 | 9.150 | 7,043,700 |
| 2025-12-09 | 9.110 | 9.240 | 8.950 | 9.190 | 9.190 | 9,139,031 |
| 2025-12-08 | 9.370 | 9.370 | 9.030 | 9.140 | 9.140 | 12,362,400 |
| 2025-12-05 | 9.540 | 9.560 | 9.130 | 9.370 | 9.370 | 15,004,000 |
| 2025-12-04 | 9.390 | 9.880 | 9.260 | 9.530 | 9.530 | 20,902,542 |
| 2025-12-03 | 9.560 | 9.560 | 9.270 | 9.370 | 9.370 | 14,266,700 |
| 2025-12-02 | 9.860 | 9.910 | 9.490 | 9.550 | 9.550 | 23,415,800 |
| 2025-12-01 | 10.000 | 10.430 | 9.700 | 9.760 | 9.760 | 37,780,656 |
| 2025-11-28 | 8.870 | 9.750 | 8.870 | 9.750 | 9.750 | 34,816,695 |
| 2025-11-27 | 8.660 | 8.950 | 8.580 | 8.860 | 8.860 | 12,885,220 |
| 2025-11-26 | 8.550 | 8.790 | 8.550 | 8.710 | 8.710 | 15,198,199 |
| 2025-11-25 | 8.510 | 8.760 | 8.410 | 8.650 | 8.650 | 22,182,825 |
| 2025-11-24 | 8.600 | 8.850 | 8.440 | 8.520 | 8.520 | 34,859,217 |
| 2025-11-21 | 9.390 | 9.680 | 9.380 | 9.380 | 9.380 | 16,071,900 |
| 2025-11-20 | 11.850 | 11.850 | 10.290 | 10.420 | 10.420 | 65,880,511 |
| 2025-11-19 | 10.770 | 10.770 | 10.770 | 10.770 | 10.770 | 471,201 |
| 2025-11-18 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 1,247,602 |
| 2025-11-17 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-11-14 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-11-13 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-11-12 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-11-11 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-11-10 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-11-07 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-11-06 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-11-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-11-04 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-11-03 | 8.640 | 8.990 | 8.500 | 8.900 | 8.900 | 11,674,311 |
| 2025-10-31 | 8.270 | 8.660 | 8.260 | 8.510 | 8.510 | 10,175,365 |
| 2025-10-30 | 8.160 | 8.340 | 8.120 | 8.260 | 8.260 | 5,337,443 |
| 2025-10-29 | 8.200 | 8.350 | 8.180 | 8.250 | 8.250 | 3,875,901 |
| 2025-10-28 | 8.240 | 8.300 | 8.190 | 8.250 | 8.250 | 3,364,733 |
| 2025-10-27 | 8.090 | 8.360 | 8.080 | 8.240 | 8.240 | 5,980,533 |
| 2025-10-24 | 8.150 | 8.280 | 7.980 | 8.140 | 8.140 | 5,004,200 |
| 2025-10-23 | 7.970 | 8.170 | 7.870 | 8.140 | 8.140 | 5,249,433 |
| 2025-10-22 | 8.040 | 8.130 | 7.930 | 8.020 | 8.020 | 5,287,200 |
| 2025-10-21 | 7.970 | 8.040 | 7.910 | 8.010 | 8.010 | 3,987,100 |
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.