Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.320 | 4.440 | 4.320 | 4.420 | 4.420 | 3,612,300 |
| 2024-10-23 | 4.410 | 4.450 | 4.340 | 4.370 | 4.370 | 4,537,392 |
| 2024-10-22 | 4.290 | 4.520 | 4.270 | 4.410 | 4.410 | 7,345,300 |
| 2024-10-21 | 4.310 | 4.440 | 4.240 | 4.290 | 4.290 | 6,859,162 |
| 2024-10-18 | 4.230 | 4.350 | 4.180 | 4.290 | 4.290 | 5,599,757 |
| 2024-10-17 | 4.220 | 4.300 | 4.200 | 4.220 | 4.220 | 4,624,393 |
| 2024-10-16 | 4.190 | 4.260 | 4.150 | 4.210 | 4.210 | 5,375,835 |
| 2024-10-15 | 4.390 | 4.420 | 4.200 | 4.200 | 4.200 | 6,375,037 |
| 2024-10-14 | 4.280 | 4.360 | 4.210 | 4.360 | 4.360 | 7,579,513 |
| 2024-10-11 | 4.670 | 4.680 | 4.260 | 4.330 | 4.330 | 13,236,700 |
| 2024-10-10 | 4.550 | 4.840 | 4.430 | 4.730 | 4.730 | 17,127,123 |
| 2024-10-09 | 4.400 | 4.720 | 4.200 | 4.500 | 4.500 | 14,953,550 |
| 2024-10-08 | 4.650 | 4.650 | 4.110 | 4.470 | 4.470 | 15,788,802 |
| 2024-09-30 | 4.060 | 4.300 | 4.000 | 4.250 | 4.250 | 13,222,598 |
| 2024-09-27 | 3.900 | 3.980 | 3.830 | 3.970 | 3.970 | 6,585,800 |
| 2024-09-26 | 3.830 | 3.940 | 3.760 | 3.900 | 3.900 | 6,828,998 |
| 2024-09-25 | 3.750 | 3.940 | 3.750 | 3.830 | 3.830 | 7,057,646 |
| 2024-09-24 | 3.670 | 3.760 | 3.650 | 3.730 | 3.730 | 4,734,876 |
| 2024-09-23 | 3.560 | 3.740 | 3.560 | 3.680 | 3.680 | 5,498,699 |
| 2024-09-20 | 3.630 | 3.670 | 3.550 | 3.580 | 3.580 | 4,701,368 |
| 2024-09-19 | 3.520 | 3.630 | 3.450 | 3.600 | 3.600 | 6,912,300 |
| 2024-09-18 | 3.460 | 3.680 | 3.440 | 3.490 | 3.490 | 8,762,715 |
| 2024-09-13 | 3.430 | 3.520 | 3.410 | 3.470 | 3.470 | 4,186,700 |
| 2024-09-12 | 3.400 | 3.450 | 3.380 | 3.420 | 3.420 | 2,349,700 |
| 2024-09-11 | 3.410 | 3.470 | 3.370 | 3.400 | 3.400 | 3,936,900 |
| 2024-09-10 | 3.340 | 3.540 | 3.330 | 3.450 | 3.450 | 7,539,332 |
| 2024-09-09 | 3.310 | 3.380 | 3.250 | 3.320 | 3.320 | 2,378,864 |
| 2024-09-06 | 3.370 | 3.380 | 3.270 | 3.290 | 3.290 | 2,631,600 |
| 2024-09-05 | 3.330 | 3.380 | 3.330 | 3.370 | 3.370 | 2,073,700 |
| 2024-09-04 | 3.390 | 3.400 | 3.290 | 3.330 | 3.330 | 2,940,032 |
| 2024-09-03 | 3.370 | 3.420 | 3.320 | 3.390 | 3.390 | 3,232,302 |
| 2024-09-02 | 3.360 | 3.430 | 3.330 | 3.350 | 3.350 | 3,180,100 |
| 2024-08-30 | 3.300 | 3.440 | 3.290 | 3.360 | 3.360 | 4,259,399 |
| 2024-08-29 | 3.240 | 3.320 | 3.200 | 3.290 | 3.290 | 3,944,801 |
| 2024-08-28 | 3.160 | 3.280 | 3.130 | 3.260 | 3.260 | 3,348,800 |
| 2024-08-27 | 3.210 | 3.240 | 3.150 | 3.160 | 3.160 | 3,779,000 |
| 2024-08-26 | 3.070 | 3.340 | 3.040 | 3.210 | 3.210 | 5,174,700 |
| 2024-08-23 | 3.120 | 3.130 | 3.030 | 3.050 | 3.050 | 3,166,901 |
| 2024-08-22 | 3.150 | 3.190 | 3.110 | 3.120 | 3.120 | 2,139,812 |
| 2024-08-21 | 3.160 | 3.190 | 3.130 | 3.160 | 3.160 | 1,906,300 |
| 2024-08-20 | 3.220 | 3.260 | 3.140 | 3.160 | 3.160 | 3,035,600 |
| 2024-08-19 | 3.200 | 3.250 | 3.160 | 3.220 | 3.220 | 3,012,210 |
| 2024-08-16 | 3.280 | 3.280 | 3.190 | 3.200 | 3.200 | 2,752,200 |
| 2024-08-15 | 3.260 | 3.280 | 3.190 | 3.280 | 3.280 | 3,728,500 |
| 2024-08-14 | 3.260 | 3.300 | 3.230 | 3.240 | 3.240 | 2,435,300 |
| 2024-08-13 | 3.200 | 3.270 | 3.160 | 3.260 | 3.260 | 2,738,010 |
| 2024-08-12 | 3.280 | 3.280 | 3.190 | 3.220 | 3.220 | 2,440,700 |
| 2024-08-09 | 3.300 | 3.340 | 3.250 | 3.260 | 3.260 | 2,850,200 |
| 2024-08-08 | 3.240 | 3.320 | 3.200 | 3.290 | 3.290 | 2,750,500 |
| 2024-08-07 | 3.270 | 3.280 | 3.200 | 3.250 | 3.250 | 2,755,500 |
| 2024-08-06 | 3.170 | 3.260 | 3.120 | 3.240 | 3.240 | 3,803,801 |
| 2024-08-05 | 3.230 | 3.300 | 3.150 | 3.180 | 3.180 | 3,643,001 |
| 2024-08-02 | 3.250 | 3.290 | 3.220 | 3.250 | 3.250 | 2,174,801 |
| 2024-08-01 | 3.280 | 3.320 | 3.260 | 3.270 | 3.270 | 2,223,800 |
| 2024-07-31 | 3.210 | 3.280 | 3.200 | 3.270 | 3.270 | 3,154,100 |
| 2024-07-30 | 3.150 | 3.200 | 3.130 | 3.190 | 3.190 | 2,123,599 |
| 2024-07-29 | 3.090 | 3.170 | 3.060 | 3.150 | 3.150 | 3,251,897 |
| 2024-07-26 | 3.020 | 3.100 | 3.020 | 3.080 | 3.080 | 2,851,700 |
| 2024-07-25 | 3.000 | 3.070 | 2.950 | 3.010 | 3.010 | 2,921,300 |
| 2024-07-24 | 3.070 | 3.080 | 2.980 | 2.990 | 2.990 | 2,458,514 |
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.