Yaxing Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.460 | 6.900 | 6.300 | 6.900 | 6.900 | 21,447,771 |
| 2026-10-15 | 5.930 | 6.480 | 5.930 | 6.270 | 6.270 | 27,035,984 |
| 2026-10-14 | 6.240 | 6.940 | 6.240 | 6.480 | 6.480 | 23,193,024 |
| 2026-10-13 | 6.110 | 6.360 | 5.960 | 6.310 | 6.310 | 5,344,397 |
| 2026-10-12 | 6.380 | 6.380 | 6.130 | 6.180 | 6.180 | 4,030,300 |
| 2026-10-09 | 6.300 | 6.340 | 6.090 | 6.320 | 6.320 | 4,475,100 |
| 2026-10-08 | 6.320 | 6.470 | 6.200 | 6.300 | 6.300 | 3,539,200 |
| 2026-09-30 | 6.330 | 6.420 | 6.270 | 6.320 | 6.320 | 3,341,047 |
| 2026-09-29 | 6.220 | 6.340 | 6.060 | 6.300 | 6.300 | 3,512,305 |
| 2026-09-28 | 6.220 | 6.290 | 6.120 | 6.170 | 6.170 | 2,847,600 |
| 2026-09-24 | 6.240 | 6.350 | 6.210 | 6.250 | 6.250 | 3,679,200 |
| 2026-09-23 | 6.250 | 6.340 | 6.210 | 6.250 | 6.250 | 3,388,800 |
| 2026-09-22 | 6.360 | 6.400 | 6.190 | 6.280 | 6.280 | 4,606,200 |
| 2026-09-21 | 6.170 | 6.390 | 6.120 | 6.360 | 6.360 | 3,816,200 |
| 2026-09-18 | 6.200 | 6.270 | 6.120 | 6.130 | 6.130 | 3,977,400 |
| 2026-09-17 | 6.210 | 6.240 | 6.000 | 6.220 | 6.220 | 3,217,500 |
| 2026-09-16 | 6.070 | 6.260 | 6.030 | 6.220 | 6.220 | 5,270,599 |
| 2026-09-15 | 6.440 | 6.450 | 6.070 | 6.100 | 6.100 | 4,967,801 |
| 2026-09-14 | 6.450 | 6.520 | 6.260 | 6.440 | 6.440 | 4,524,901 |
| 2026-09-11 | 6.530 | 6.570 | 6.280 | 6.360 | 6.360 | 5,335,964 |
| 2026-09-10 | 6.790 | 6.790 | 6.550 | 6.590 | 6.590 | 4,073,300 |
| 2026-09-09 | 6.710 | 6.790 | 6.630 | 6.740 | 6.740 | 3,553,450 |
| 2026-09-08 | 6.570 | 6.700 | 6.460 | 6.680 | 6.680 | 4,165,000 |
| 2026-09-07 | 6.530 | 6.600 | 6.480 | 6.540 | 6.540 | 3,033,100 |
| 2026-09-04 | 6.510 | 6.640 | 6.450 | 6.520 | 6.520 | 3,577,500 |
| 2026-09-03 | 6.650 | 6.720 | 6.480 | 6.500 | 6.500 | 4,321,600 |
| 2026-09-02 | 6.720 | 6.720 | 6.530 | 6.610 | 6.610 | 4,098,200 |
| 2026-09-01 | 6.640 | 6.750 | 6.610 | 6.720 | 6.720 | 5,710,401 |
| 2026-08-31 | 6.740 | 6.740 | 6.470 | 6.640 | 6.640 | 5,839,010 |
| 2026-08-28 | 6.360 | 6.640 | 6.330 | 6.580 | 6.580 | 5,872,191 |
| 2026-08-27 | 6.310 | 6.390 | 6.280 | 6.340 | 6.340 | 3,675,500 |
| 2026-08-26 | 6.400 | 6.420 | 6.280 | 6.320 | 6.320 | 4,520,901 |
| 2026-08-25 | 6.150 | 6.400 | 6.150 | 6.330 | 6.330 | 8,728,132 |
| 2026-08-24 | 6.360 | 6.820 | 6.210 | 6.260 | 6.260 | 11,511,545 |
| 2026-08-21 | 6.200 | 6.580 | 6.110 | 6.310 | 6.310 | 7,384,600 |
| 2026-08-20 | 6.180 | 6.300 | 6.120 | 6.250 | 6.250 | 3,718,800 |
| 2026-08-19 | 6.270 | 6.270 | 6.110 | 6.120 | 6.120 | 3,483,600 |
| 2026-08-18 | 6.320 | 6.320 | 6.180 | 6.250 | 6.250 | 2,701,400 |
| 2026-08-17 | 6.150 | 6.300 | 6.080 | 6.290 | 6.290 | 3,020,900 |
| 2026-08-14 | 6.110 | 6.180 | 6.050 | 6.150 | 6.150 | 3,820,600 |
| 2026-08-13 | 6.270 | 6.270 | 6.100 | 6.110 | 6.110 | 3,194,100 |
| 2026-08-12 | 6.200 | 6.280 | 6.190 | 6.270 | 6.270 | 2,490,400 |
| 2026-08-11 | 6.240 | 6.280 | 6.130 | 6.240 | 6.240 | 3,144,300 |
| 2026-08-10 | 6.070 | 6.240 | 5.980 | 6.230 | 6.230 | 3,829,300 |
| 2026-08-07 | 6.170 | 6.170 | 5.920 | 6.090 | 6.090 | 4,733,801 |
| 2026-08-06 | 5.910 | 6.130 | 5.890 | 6.120 | 6.120 | 5,735,865 |
| 2026-08-05 | 5.840 | 5.930 | 5.810 | 5.910 | 5.910 | 4,041,800 |
| 2026-08-04 | 5.820 | 5.890 | 5.760 | 5.830 | 5.830 | 4,881,900 |
| 2026-08-03 | 5.610 | 5.850 | 5.560 | 5.820 | 5.820 | 7,807,200 |
| 2026-07-31 | 5.600 | 5.600 | 5.460 | 5.530 | 5.530 | 6,091,899 |
| 2026-07-30 | 5.410 | 5.670 | 5.400 | 5.520 | 5.520 | 6,466,100 |
| 2026-07-29 | 5.350 | 5.530 | 5.300 | 5.450 | 5.450 | 6,397,100 |
| 2026-07-28 | 5.300 | 5.480 | 5.260 | 5.310 | 5.310 | 4,759,800 |
| 2026-07-27 | 5.170 | 5.340 | 5.150 | 5.300 | 5.300 | 4,455,000 |
| 2026-07-24 | 5.300 | 5.320 | 5.090 | 5.170 | 5.170 | 4,878,700 |
| 2026-07-23 | 5.080 | 5.350 | 5.030 | 5.320 | 5.320 | 6,795,900 |
| 2026-07-22 | 5.190 | 5.280 | 4.980 | 5.060 | 5.060 | 6,824,665 |
| 2026-07-21 | 5.270 | 5.320 | 4.870 | 5.220 | 5.220 | 9,411,531 |
| 2026-07-20 | 5.400 | 5.780 | 5.190 | 5.290 | 5.290 | 7,801,843 |
Page 1 of 1 · 59 trading days
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.