Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.990 | 8.040 | 7.900 | 7.970 | 7.970 | 3,847,400 |
| 2025-10-17 | 8.080 | 8.120 | 7.800 | 7.980 | 7.980 | 6,529,401 |
| 2025-10-16 | 8.290 | 8.430 | 7.940 | 8.070 | 8.070 | 9,195,600 |
| 2025-10-15 | 8.200 | 8.350 | 8.120 | 8.190 | 8.190 | 5,327,600 |
| 2025-10-14 | 8.150 | 8.750 | 8.100 | 8.190 | 8.190 | 6,326,326 |
| 2025-10-13 | 7.860 | 8.320 | 7.860 | 8.200 | 8.200 | 7,256,300 |
| 2025-10-10 | 8.240 | 8.480 | 8.210 | 8.400 | 8.400 | 6,352,022 |
| 2025-10-09 | 8.380 | 8.400 | 8.120 | 8.270 | 8.270 | 5,134,092 |
| 2025-09-30 | 8.300 | 8.450 | 8.200 | 8.330 | 8.330 | 5,482,188 |
| 2025-09-29 | 7.980 | 8.500 | 7.970 | 8.310 | 8.310 | 10,069,950 |
| 2025-09-26 | 7.970 | 8.240 | 7.950 | 8.030 | 8.030 | 5,222,541 |
| 2025-09-25 | 8.060 | 8.140 | 7.920 | 8.020 | 8.020 | 3,719,300 |
| 2025-09-24 | 8.050 | 8.190 | 7.900 | 8.060 | 8.060 | 5,126,232 |
| 2025-09-23 | 7.820 | 8.210 | 7.630 | 8.100 | 8.100 | 9,162,943 |
| 2025-09-22 | 7.750 | 7.990 | 7.720 | 7.860 | 7.860 | 5,060,230 |
| 2025-09-19 | 7.820 | 7.860 | 7.650 | 7.690 | 7.690 | 6,131,950 |
| 2025-09-18 | 8.150 | 8.160 | 7.750 | 7.880 | 7.880 | 8,659,468 |
| 2025-09-17 | 8.220 | 8.310 | 8.100 | 8.140 | 8.140 | 5,568,597 |
| 2025-09-16 | 8.360 | 8.470 | 8.170 | 8.240 | 8.240 | 6,984,600 |
| 2025-09-15 | 8.100 | 8.390 | 7.960 | 8.380 | 8.380 | 9,515,943 |
| 2025-09-12 | 8.220 | 8.300 | 8.030 | 8.100 | 8.100 | 6,648,800 |
| 2025-09-11 | 8.180 | 8.310 | 8.010 | 8.250 | 8.250 | 6,897,100 |
| 2025-09-10 | 8.300 | 8.300 | 8.080 | 8.180 | 8.180 | 7,443,896 |
| 2025-09-09 | 8.520 | 8.590 | 8.200 | 8.250 | 8.250 | 13,248,898 |
| 2025-09-08 | 8.320 | 8.980 | 8.130 | 8.610 | 8.610 | 19,578,698 |
| 2025-09-05 | 7.980 | 8.610 | 7.980 | 8.240 | 8.240 | 16,894,500 |
| 2025-09-04 | 7.970 | 8.200 | 7.740 | 7.980 | 7.980 | 14,398,600 |
| 2025-09-03 | 8.350 | 8.410 | 7.930 | 7.960 | 7.960 | 17,384,396 |
| 2025-09-02 | 8.450 | 8.740 | 8.210 | 8.340 | 8.340 | 28,918,956 |
| 2025-09-01 | 9.000 | 9.330 | 8.500 | 8.800 | 8.800 | 42,108,770 |
| 2025-08-29 | 7.670 | 8.480 | 7.600 | 8.480 | 8.480 | 14,165,625 |
| 2025-08-28 | 7.830 | 7.880 | 7.430 | 7.710 | 7.710 | 13,897,017 |
| 2025-08-27 | 8.060 | 8.210 | 7.730 | 7.780 | 7.780 | 22,683,993 |
| 2025-08-26 | 7.330 | 8.060 | 7.330 | 8.060 | 8.060 | 21,384,785 |
| 2025-08-25 | 7.210 | 7.340 | 7.130 | 7.330 | 7.330 | 7,631,732 |
| 2025-08-22 | 7.430 | 7.480 | 7.160 | 7.210 | 7.210 | 8,683,600 |
| 2025-08-21 | 7.290 | 7.430 | 7.260 | 7.420 | 7.420 | 6,612,976 |
| 2025-08-20 | 7.230 | 7.280 | 7.150 | 7.280 | 7.280 | 4,256,000 |
| 2025-08-19 | 7.080 | 7.300 | 7.050 | 7.220 | 7.220 | 6,631,101 |
| 2025-08-18 | 7.200 | 7.280 | 7.090 | 7.120 | 7.120 | 6,098,501 |
| 2025-08-15 | 7.080 | 7.260 | 7.020 | 7.170 | 7.170 | 5,409,614 |
| 2025-08-14 | 7.300 | 7.320 | 7.030 | 7.040 | 7.040 | 5,781,500 |
| 2025-08-13 | 7.300 | 7.340 | 7.230 | 7.270 | 7.270 | 4,395,801 |
| 2025-08-12 | 7.330 | 7.360 | 7.220 | 7.290 | 7.290 | 5,695,396 |
| 2025-08-11 | 7.140 | 7.390 | 7.090 | 7.320 | 7.320 | 7,715,700 |
| 2025-08-08 | 7.060 | 7.190 | 6.960 | 7.160 | 7.160 | 5,821,400 |
| 2025-08-07 | 6.990 | 7.080 | 6.920 | 7.030 | 7.030 | 5,439,455 |
| 2025-08-06 | 7.050 | 7.050 | 6.910 | 6.990 | 6.990 | 4,415,354 |
| 2025-08-05 | 6.860 | 7.200 | 6.830 | 7.040 | 7.040 | 8,078,300 |
| 2025-08-04 | 6.810 | 6.870 | 6.710 | 6.840 | 6.840 | 4,279,300 |
| 2025-08-01 | 6.760 | 6.880 | 6.750 | 6.800 | 6.800 | 5,007,000 |
| 2025-07-31 | 6.990 | 6.990 | 6.770 | 6.810 | 6.810 | 8,287,329 |
| 2025-07-30 | 7.070 | 7.100 | 6.920 | 6.980 | 6.980 | 6,720,901 |
| 2025-07-29 | 7.180 | 7.220 | 6.840 | 7.060 | 7.060 | 14,550,131 |
| 2025-07-28 | 7.020 | 7.250 | 6.940 | 7.220 | 7.220 | 11,680,232 |
| 2025-07-25 | 6.860 | 7.170 | 6.820 | 6.990 | 6.990 | 12,250,331 |
| 2025-07-24 | 6.810 | 6.880 | 6.780 | 6.860 | 6.860 | 4,827,400 |
| 2025-07-23 | 6.910 | 6.940 | 6.790 | 6.820 | 6.820 | 7,045,201 |
| 2025-07-22 | 6.730 | 6.920 | 6.690 | 6.910 | 6.910 | 10,414,896 |
| 2025-07-21 | 6.680 | 6.740 | 6.650 | 6.730 | 6.730 | 8,006,501 |
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.