Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.950 | 4.970 | 4.840 | 4.850 | 4.850 | 3,422,112 |
| 2025-01-16 | 4.810 | 5.000 | 4.810 | 4.950 | 4.950 | 3,645,340 |
| 2025-01-15 | 4.840 | 4.920 | 4.740 | 4.850 | 4.850 | 4,988,928 |
| 2025-01-14 | 4.610 | 4.840 | 4.610 | 4.830 | 4.830 | 4,361,667 |
| 2025-01-13 | 4.550 | 4.660 | 4.390 | 4.590 | 4.590 | 3,028,095 |
| 2025-01-10 | 4.650 | 4.650 | 4.440 | 4.630 | 4.630 | 5,947,060 |
| 2025-01-09 | 4.610 | 4.670 | 4.430 | 4.650 | 4.650 | 3,317,700 |
| 2025-01-08 | 4.700 | 4.740 | 4.510 | 4.670 | 4.670 | 5,067,000 |
| 2025-01-07 | 4.530 | 4.730 | 4.440 | 4.730 | 4.730 | 2,882,792 |
| 2025-01-06 | 4.520 | 4.560 | 4.300 | 4.540 | 4.540 | 2,509,330 |
| 2025-01-03 | 4.760 | 4.760 | 4.450 | 4.600 | 4.600 | 3,966,400 |
| 2025-01-02 | 4.800 | 4.840 | 4.670 | 4.750 | 4.750 | 3,535,300 |
| 2024-12-31 | 4.790 | 4.810 | 4.670 | 4.800 | 4.800 | 3,239,201 |
| 2024-12-30 | 4.960 | 4.990 | 4.700 | 4.790 | 4.790 | 4,103,800 |
| 2024-12-27 | 4.820 | 5.000 | 4.760 | 4.960 | 4.960 | 3,382,921 |
| 2024-12-26 | 4.750 | 4.890 | 4.750 | 4.830 | 4.830 | 3,145,200 |
| 2024-12-25 | 4.850 | 4.890 | 4.710 | 4.790 | 4.790 | 4,848,800 |
| 2024-12-24 | 4.900 | 4.940 | 4.780 | 4.890 | 4.890 | 5,027,201 |
| 2024-12-23 | 5.290 | 5.290 | 4.800 | 4.880 | 4.880 | 10,325,197 |
| 2024-12-20 | 5.120 | 5.350 | 5.070 | 5.300 | 5.300 | 5,481,531 |
| 2024-12-19 | 5.100 | 5.130 | 4.990 | 5.100 | 5.100 | 4,446,194 |
| 2024-12-18 | 5.250 | 5.270 | 5.080 | 5.140 | 5.140 | 4,582,994 |
| 2024-12-17 | 5.540 | 5.580 | 5.200 | 5.230 | 5.230 | 7,188,849 |
| 2024-12-16 | 5.580 | 5.610 | 5.510 | 5.540 | 5.540 | 4,996,116 |
| 2024-12-13 | 5.640 | 5.670 | 5.470 | 5.580 | 5.580 | 7,456,557 |
| 2024-12-12 | 5.510 | 5.720 | 5.500 | 5.720 | 5.720 | 12,505,163 |
| 2024-12-11 | 5.460 | 5.510 | 5.410 | 5.510 | 5.510 | 3,279,436 |
| 2024-12-10 | 5.630 | 5.630 | 5.400 | 5.450 | 5.450 | 3,655,780 |
| 2024-12-09 | 5.410 | 5.500 | 5.380 | 5.460 | 5.460 | 4,312,337 |
| 2024-12-06 | 5.490 | 5.680 | 5.330 | 5.390 | 5.390 | 6,173,369 |
| 2024-12-05 | 5.340 | 5.410 | 5.200 | 5.380 | 5.380 | 3,923,952 |
| 2024-12-04 | 5.440 | 5.460 | 5.250 | 5.310 | 5.310 | 4,037,797 |
| 2024-12-03 | 5.370 | 5.460 | 5.340 | 5.410 | 5.410 | 5,055,300 |
| 2024-12-02 | 5.270 | 5.380 | 5.230 | 5.380 | 5.380 | 4,365,565 |
| 2024-11-29 | 5.200 | 5.270 | 5.120 | 5.270 | 5.270 | 3,429,100 |
| 2024-11-28 | 5.100 | 5.280 | 5.070 | 5.230 | 5.230 | 4,753,300 |
| 2024-11-27 | 5.140 | 5.190 | 4.960 | 5.100 | 5.100 | 5,561,395 |
| 2024-11-26 | 5.270 | 5.290 | 5.130 | 5.200 | 5.200 | 3,621,608 |
| 2024-11-25 | 5.090 | 5.250 | 5.070 | 5.250 | 5.250 | 4,255,500 |
| 2024-11-22 | 5.380 | 5.500 | 5.070 | 5.100 | 5.100 | 6,268,630 |
| 2024-11-21 | 5.280 | 5.390 | 5.200 | 5.340 | 5.340 | 5,796,700 |
| 2024-11-20 | 5.140 | 5.300 | 5.020 | 5.280 | 5.280 | 7,766,749 |
| 2024-11-19 | 4.930 | 5.040 | 4.890 | 5.040 | 5.040 | 5,305,008 |
| 2024-11-18 | 5.090 | 5.180 | 4.860 | 4.920 | 4.920 | 6,292,801 |
| 2024-11-15 | 5.180 | 5.290 | 5.050 | 5.090 | 5.090 | 5,086,135 |
| 2024-11-14 | 5.320 | 5.390 | 5.140 | 5.180 | 5.180 | 6,540,863 |
| 2024-11-13 | 5.150 | 5.350 | 5.120 | 5.320 | 5.320 | 5,535,863 |
| 2024-11-12 | 5.150 | 5.290 | 5.100 | 5.180 | 5.180 | 6,990,635 |
| 2024-11-11 | 5.080 | 5.160 | 5.040 | 5.120 | 5.120 | 3,730,400 |
| 2024-11-08 | 5.180 | 5.180 | 5.010 | 5.120 | 5.120 | 5,252,384 |
| 2024-11-07 | 4.930 | 5.100 | 4.880 | 5.100 | 5.100 | 5,593,301 |
| 2024-11-06 | 4.950 | 4.950 | 4.820 | 4.930 | 4.930 | 4,590,500 |
| 2024-11-05 | 4.830 | 4.920 | 4.780 | 4.900 | 4.900 | 6,163,452 |
| 2024-11-04 | 4.690 | 4.870 | 4.660 | 4.810 | 4.810 | 4,140,199 |
| 2024-11-01 | 4.840 | 4.960 | 4.670 | 4.740 | 4.740 | 6,755,995 |
| 2024-10-31 | 4.750 | 4.990 | 4.750 | 4.890 | 4.890 | 6,533,944 |
| 2024-10-30 | 4.730 | 4.850 | 4.700 | 4.790 | 4.790 | 6,379,833 |
| 2024-10-29 | 4.900 | 5.000 | 4.690 | 4.730 | 4.730 | 8,589,194 |
| 2024-10-28 | 4.580 | 4.840 | 4.580 | 4.780 | 4.780 | 7,318,565 |
| 2024-10-25 | 4.420 | 4.650 | 4.420 | 4.580 | 4.580 | 5,995,700 |
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.