Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.180 | 5.280 | 5.140 | 5.250 | 5.250 | 5,549,646 |
| 2025-04-21 | 5.120 | 5.190 | 5.060 | 5.140 | 5.140 | 2,962,566 |
| 2025-04-18 | 5.110 | 5.230 | 5.050 | 5.150 | 5.150 | 2,873,000 |
| 2025-04-17 | 5.020 | 5.220 | 5.020 | 5.140 | 5.140 | 3,309,500 |
| 2025-04-16 | 5.140 | 5.170 | 4.960 | 5.070 | 5.070 | 4,434,000 |
| 2025-04-15 | 5.120 | 5.290 | 5.100 | 5.190 | 5.190 | 4,328,400 |
| 2025-04-14 | 4.940 | 5.200 | 4.940 | 5.120 | 5.120 | 5,508,430 |
| 2025-04-11 | 4.910 | 5.040 | 4.910 | 4.930 | 4.930 | 3,548,688 |
| 2025-04-10 | 4.900 | 5.050 | 4.900 | 4.910 | 4.910 | 5,630,702 |
| 2025-04-09 | 4.700 | 4.930 | 4.320 | 4.860 | 4.860 | 9,868,165 |
| 2025-04-08 | 4.900 | 4.950 | 4.520 | 4.730 | 4.730 | 12,791,302 |
| 2025-04-07 | 5.010 | 5.140 | 4.960 | 4.960 | 4.960 | 7,105,800 |
| 2025-04-03 | 5.410 | 5.700 | 5.340 | 5.510 | 5.510 | 11,655,747 |
| 2025-04-02 | 5.580 | 5.610 | 5.400 | 5.440 | 5.440 | 10,424,020 |
| 2025-04-01 | 5.530 | 5.580 | 5.310 | 5.520 | 5.520 | 16,637,024 |
| 2025-03-31 | 5.730 | 5.740 | 5.320 | 5.380 | 5.380 | 22,181,196 |
| 2025-03-28 | 5.860 | 6.240 | 5.500 | 5.870 | 5.870 | 34,066,208 |
| 2025-03-27 | 5.440 | 6.000 | 5.410 | 6.000 | 6.000 | 24,653,737 |
| 2025-03-26 | 5.300 | 5.520 | 5.250 | 5.450 | 5.450 | 5,876,200 |
| 2025-03-25 | 5.250 | 5.420 | 5.110 | 5.280 | 5.280 | 6,423,031 |
| 2025-03-24 | 5.430 | 5.480 | 5.120 | 5.240 | 5.240 | 7,142,840 |
| 2025-03-21 | 5.490 | 5.490 | 5.350 | 5.420 | 5.420 | 3,687,584 |
| 2025-03-20 | 5.490 | 5.520 | 5.410 | 5.470 | 5.470 | 3,773,188 |
| 2025-03-19 | 5.560 | 5.560 | 5.450 | 5.500 | 5.500 | 3,974,785 |
| 2025-03-18 | 5.690 | 5.690 | 5.490 | 5.550 | 5.550 | 4,410,614 |
| 2025-03-17 | 5.430 | 5.600 | 5.390 | 5.580 | 5.580 | 6,108,595 |
| 2025-03-14 | 5.430 | 5.530 | 5.380 | 5.420 | 5.420 | 6,332,900 |
| 2025-03-13 | 5.270 | 5.510 | 5.230 | 5.440 | 5.440 | 8,675,500 |
| 2025-03-12 | 5.330 | 5.370 | 5.250 | 5.310 | 5.310 | 4,606,001 |
| 2025-03-11 | 5.150 | 5.330 | 5.120 | 5.280 | 5.280 | 6,848,401 |
| 2025-03-10 | 5.070 | 5.180 | 5.020 | 5.180 | 5.180 | 4,277,676 |
| 2025-03-07 | 5.090 | 5.090 | 5.020 | 5.060 | 5.060 | 2,526,900 |
| 2025-03-06 | 5.090 | 5.130 | 5.040 | 5.090 | 5.090 | 2,583,200 |
| 2025-03-05 | 5.120 | 5.120 | 4.980 | 5.080 | 5.080 | 3,207,600 |
| 2025-03-04 | 5.110 | 5.140 | 5.040 | 5.110 | 5.110 | 2,828,700 |
| 2025-03-03 | 5.010 | 5.200 | 5.010 | 5.110 | 5.110 | 4,383,700 |
| 2025-02-28 | 5.130 | 5.140 | 5.010 | 5.030 | 5.030 | 3,383,086 |
| 2025-02-27 | 5.080 | 5.170 | 5.040 | 5.130 | 5.130 | 4,130,500 |
| 2025-02-26 | 5.020 | 5.100 | 4.970 | 5.090 | 5.090 | 2,979,933 |
| 2025-02-25 | 4.940 | 5.030 | 4.930 | 5.000 | 5.000 | 1,896,400 |
| 2025-02-24 | 5.000 | 5.070 | 4.910 | 4.990 | 4.990 | 3,161,600 |
| 2025-02-21 | 5.080 | 5.080 | 4.930 | 4.980 | 4.980 | 4,143,500 |
| 2025-02-20 | 4.950 | 5.070 | 4.900 | 5.070 | 5.070 | 4,300,566 |
| 2025-02-19 | 4.910 | 5.000 | 4.880 | 4.940 | 4.940 | 4,029,865 |
| 2025-02-18 | 5.050 | 5.050 | 4.850 | 4.890 | 4.890 | 4,301,601 |
| 2025-02-17 | 4.950 | 5.100 | 4.930 | 5.060 | 5.060 | 3,029,323 |
| 2025-02-14 | 4.950 | 5.000 | 4.910 | 4.960 | 4.960 | 2,743,022 |
| 2025-02-13 | 5.030 | 5.080 | 4.920 | 4.950 | 4.950 | 3,251,300 |
| 2025-02-12 | 5.070 | 5.110 | 5.010 | 5.060 | 5.060 | 3,143,300 |
| 2025-02-11 | 5.130 | 5.130 | 4.990 | 5.060 | 5.060 | 3,367,400 |
| 2025-02-10 | 5.120 | 5.150 | 5.080 | 5.120 | 5.120 | 2,144,131 |
| 2025-02-07 | 5.000 | 5.160 | 5.000 | 5.110 | 5.110 | 3,812,000 |
| 2025-02-06 | 5.030 | 5.070 | 4.970 | 5.050 | 5.050 | 3,677,200 |
| 2025-02-05 | 4.890 | 5.050 | 4.820 | 5.050 | 5.050 | 3,735,480 |
| 2025-01-27 | 4.760 | 4.910 | 4.730 | 4.850 | 4.850 | 3,342,363 |
| 2025-01-24 | 4.730 | 4.760 | 4.620 | 4.760 | 4.760 | 2,849,000 |
| 2025-01-23 | 4.710 | 4.790 | 4.670 | 4.710 | 4.710 | 3,023,300 |
| 2025-01-22 | 4.900 | 4.910 | 4.650 | 4.680 | 4.680 | 4,070,700 |
| 2025-01-21 | 4.990 | 5.000 | 4.820 | 4.890 | 4.890 | 3,270,293 |
| 2025-01-20 | 4.850 | 4.960 | 4.700 | 4.920 | 4.920 | 3,068,910 |
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.