Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 6.750 | 6.780 | 6.640 | 6.680 | 6.680 | 9,097,801 |
| 2025-07-17 | 6.630 | 6.920 | 6.590 | 6.750 | 6.750 | 13,927,251 |
| 2025-07-16 | 6.530 | 6.700 | 6.470 | 6.630 | 6.630 | 11,610,400 |
| 2025-07-15 | 6.510 | 6.590 | 6.380 | 6.520 | 6.520 | 11,041,484 |
| 2025-07-14 | 6.500 | 6.600 | 6.490 | 6.590 | 6.590 | 11,328,985 |
| 2025-07-11 | 6.460 | 6.510 | 6.360 | 6.480 | 6.480 | 11,133,084 |
| 2025-07-10 | 6.480 | 6.480 | 6.350 | 6.430 | 6.430 | 11,731,181 |
| 2025-07-09 | 6.520 | 6.660 | 6.450 | 6.460 | 6.460 | 17,965,123 |
| 2025-07-08 | 6.520 | 6.590 | 6.360 | 6.570 | 6.570 | 23,516,927 |
| 2025-07-07 | 6.360 | 6.550 | 6.300 | 6.450 | 6.450 | 26,670,377 |
| 2025-07-04 | 6.900 | 7.130 | 6.550 | 6.580 | 6.580 | 51,910,111 |
| 2025-07-03 | 7.900 | 8.300 | 7.210 | 7.250 | 7.250 | 69,462,269 |
| 2025-07-02 | 7.790 | 7.900 | 7.380 | 7.900 | 7.900 | 59,655,485 |
| 2025-07-01 | 6.430 | 7.180 | 6.230 | 7.180 | 7.180 | 40,326,798 |
| 2025-06-30 | 5.940 | 6.530 | 5.910 | 6.530 | 6.530 | 31,590,536 |
| 2025-06-27 | 5.980 | 5.980 | 5.890 | 5.940 | 5.940 | 2,550,100 |
| 2025-06-26 | 5.960 | 6.000 | 5.880 | 5.930 | 5.930 | 3,142,000 |
| 2025-06-25 | 5.980 | 5.980 | 5.850 | 5.930 | 5.930 | 3,415,590 |
| 2025-06-24 | 5.770 | 5.930 | 5.710 | 5.910 | 5.910 | 3,676,200 |
| 2025-06-23 | 5.550 | 5.790 | 5.550 | 5.770 | 5.770 | 4,000,500 |
| 2025-06-20 | 5.650 | 5.690 | 5.560 | 5.610 | 5.610 | 2,717,500 |
| 2025-06-19 | 5.760 | 5.790 | 5.590 | 5.630 | 5.630 | 3,689,700 |
| 2025-06-18 | 5.800 | 5.830 | 5.650 | 5.780 | 5.780 | 3,925,965 |
| 2025-06-17 | 5.810 | 6.060 | 5.730 | 5.800 | 5.800 | 5,726,013 |
| 2025-06-16 | 5.790 | 5.830 | 5.680 | 5.810 | 5.810 | 3,978,624 |
| 2025-06-13 | 5.860 | 5.890 | 5.710 | 5.770 | 5.770 | 4,814,300 |
| 2025-06-12 | 5.860 | 5.930 | 5.800 | 5.860 | 5.860 | 3,553,500 |
| 2025-06-11 | 5.830 | 5.900 | 5.750 | 5.870 | 5.870 | 3,819,600 |
| 2025-06-10 | 5.990 | 5.990 | 5.700 | 5.810 | 5.810 | 5,748,200 |
| 2025-06-09 | 5.920 | 6.040 | 5.840 | 5.930 | 5.930 | 5,991,100 |
| 2025-06-06 | 5.800 | 5.890 | 5.760 | 5.870 | 5.870 | 4,887,926 |
| 2025-06-05 | 5.830 | 5.880 | 5.730 | 5.810 | 5.810 | 2,859,300 |
| 2025-06-04 | 5.860 | 5.920 | 5.790 | 5.820 | 5.820 | 3,853,066 |
| 2025-06-03 | 5.820 | 5.940 | 5.770 | 5.860 | 5.860 | 4,154,800 |
| 2025-05-30 | 5.920 | 5.980 | 5.810 | 5.840 | 5.840 | 4,287,466 |
| 2025-05-29 | 5.930 | 6.030 | 5.800 | 5.950 | 5.950 | 6,407,700 |
| 2025-05-28 | 5.880 | 5.950 | 5.800 | 5.830 | 5.830 | 2,532,400 |
| 2025-05-27 | 5.820 | 5.900 | 5.780 | 5.900 | 5.900 | 3,649,600 |
| 2025-05-26 | 5.750 | 5.870 | 5.750 | 5.820 | 5.820 | 2,714,400 |
| 2025-05-23 | 5.860 | 5.920 | 5.770 | 5.800 | 5.800 | 4,338,832 |
| 2025-05-22 | 5.950 | 5.970 | 5.780 | 5.810 | 5.810 | 6,976,976 |
| 2025-05-21 | 6.080 | 6.150 | 5.960 | 5.980 | 5.980 | 5,773,101 |
| 2025-05-20 | 5.930 | 6.140 | 5.920 | 6.120 | 6.120 | 7,407,710 |
| 2025-05-19 | 5.930 | 6.020 | 5.800 | 5.990 | 5.990 | 7,091,546 |
| 2025-05-16 | 5.800 | 5.980 | 5.750 | 5.920 | 5.920 | 7,006,154 |
| 2025-05-15 | 5.780 | 5.880 | 5.700 | 5.780 | 5.780 | 6,217,760 |
| 2025-05-14 | 5.700 | 5.870 | 5.600 | 5.800 | 5.800 | 11,823,600 |
| 2025-05-13 | 5.600 | 6.000 | 5.490 | 5.710 | 5.710 | 12,989,366 |
| 2025-05-12 | 5.550 | 5.640 | 5.460 | 5.570 | 5.570 | 3,218,000 |
| 2025-05-09 | 5.580 | 5.600 | 5.510 | 5.540 | 5.540 | 3,253,000 |
| 2025-05-08 | 5.570 | 5.610 | 5.510 | 5.570 | 5.570 | 4,722,366 |
| 2025-05-07 | 5.490 | 5.740 | 5.490 | 5.630 | 5.630 | 8,269,197 |
| 2025-05-06 | 5.330 | 5.460 | 5.300 | 5.450 | 5.450 | 3,937,300 |
| 2025-04-30 | 5.270 | 5.380 | 5.260 | 5.290 | 5.290 | 4,000,300 |
| 2025-04-29 | 5.170 | 5.350 | 5.150 | 5.300 | 5.300 | 5,278,831 |
| 2025-04-28 | 5.410 | 5.450 | 5.020 | 5.170 | 5.170 | 8,320,966 |
| 2025-04-25 | 5.370 | 5.500 | 5.300 | 5.400 | 5.400 | 5,974,608 |
| 2025-04-24 | 5.300 | 5.600 | 5.260 | 5.410 | 5.410 | 8,815,666 |
| 2025-04-23 | 5.290 | 5.340 | 5.250 | 5.310 | 5.310 | 4,814,366 |
| 2025-04-22 | 5.180 | 5.280 | 5.140 | 5.250 | 5.250 | 5,549,646 |
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.