Yangmei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.450 | 1.480 | 1.410 | 1.450 | 1.450 | 37,953,994 |
| 2024-07-24 | 1.520 | 1.530 | 1.470 | 1.470 | 1.470 | 25,509,413 |
| 2024-07-23 | 1.550 | 1.610 | 1.520 | 1.530 | 1.530 | 26,464,501 |
| 2024-07-22 | 1.540 | 1.570 | 1.530 | 1.530 | 1.530 | 18,014,101 |
| 2024-07-19 | 1.540 | 1.560 | 1.510 | 1.540 | 1.540 | 15,604,340 |
| 2024-07-18 | 1.540 | 1.570 | 1.510 | 1.560 | 1.560 | 17,481,520 |
| 2024-07-17 | 1.580 | 1.580 | 1.530 | 1.560 | 1.560 | 17,122,060 |
| 2024-07-16 | 1.580 | 1.590 | 1.550 | 1.560 | 1.560 | 17,037,800 |
| 2024-07-15 | 1.640 | 1.640 | 1.580 | 1.580 | 1.580 | 19,080,590 |
| 2024-07-12 | 1.680 | 1.690 | 1.610 | 1.630 | 1.630 | 34,513,028 |
| 2024-07-11 | 1.560 | 1.680 | 1.540 | 1.680 | 1.680 | 40,925,904 |
| 2024-07-10 | 1.570 | 1.610 | 1.470 | 1.530 | 1.530 | 36,645,332 |
| 2024-07-09 | 1.630 | 1.660 | 1.540 | 1.590 | 1.590 | 36,541,960 |
| 2024-07-08 | 1.720 | 1.720 | 1.620 | 1.630 | 1.630 | 18,097,463 |
| 2024-07-05 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-07-04 | 1.760 | 1.770 | 1.680 | 1.690 | 1.690 | 17,666,400 |
| 2024-07-03 | 1.740 | 1.800 | 1.740 | 1.770 | 1.770 | 13,256,400 |
| 2024-07-02 | 1.730 | 1.770 | 1.720 | 1.750 | 1.750 | 14,685,852 |
| 2024-07-01 | 1.710 | 1.740 | 1.670 | 1.740 | 1.740 | 11,374,032 |
| 2024-06-28 | 1.730 | 1.770 | 1.690 | 1.710 | 1.710 | 21,483,000 |
| 2024-06-27 | 1.760 | 1.790 | 1.710 | 1.730 | 1.730 | 26,430,800 |
| 2024-06-26 | 1.680 | 1.770 | 1.640 | 1.760 | 1.760 | 29,266,652 |
| 2024-06-25 | 1.680 | 1.730 | 1.660 | 1.680 | 1.680 | 22,091,836 |
| 2024-06-24 | 1.690 | 1.760 | 1.660 | 1.690 | 1.690 | 42,928,464 |
| 2024-06-21 | 1.750 | 1.780 | 1.680 | 1.700 | 1.700 | 38,264,700 |
| 2024-06-20 | 1.810 | 1.830 | 1.750 | 1.760 | 1.760 | 22,469,919 |
| 2024-06-19 | 1.840 | 1.870 | 1.790 | 1.830 | 1.830 | 18,060,907 |
| 2024-06-18 | 1.810 | 1.860 | 1.790 | 1.830 | 1.830 | 25,099,379 |
| 2024-06-17 | 1.890 | 1.900 | 1.790 | 1.820 | 1.820 | 42,100,284 |
| 2024-06-14 | 1.990 | 1.990 | 1.860 | 1.900 | 1.900 | 32,423,956 |
| 2024-06-13 | 2.020 | 2.040 | 1.950 | 1.970 | 1.970 | 16,440,800 |
| 2024-06-12 | 1.990 | 2.040 | 1.980 | 2.030 | 2.030 | 16,319,532 |
| 2024-06-11 | 2.000 | 2.000 | 1.940 | 1.990 | 1.990 | 18,429,832 |
| 2024-06-07 | 1.980 | 2.020 | 1.960 | 2.000 | 2.000 | 22,334,183 |
| 2024-06-06 | 2.050 | 2.070 | 1.940 | 1.980 | 1.980 | 25,217,402 |
| 2024-06-05 | 2.060 | 2.100 | 2.040 | 2.040 | 2.040 | 16,851,150 |
| 2024-06-04 | 2.060 | 2.090 | 2.000 | 2.060 | 2.060 | 27,261,808 |
| 2024-06-03 | 2.170 | 2.170 | 2.050 | 2.090 | 2.090 | 24,921,500 |
| 2024-05-31 | 2.220 | 2.220 | 2.150 | 2.150 | 2.150 | 20,135,128 |
| 2024-05-30 | 2.230 | 2.270 | 2.200 | 2.210 | 2.210 | 14,879,500 |
| 2024-05-29 | 2.210 | 2.250 | 2.180 | 2.210 | 2.210 | 12,202,432 |
| 2024-05-28 | 2.250 | 2.280 | 2.200 | 2.210 | 2.210 | 15,000,398 |
| 2024-05-27 | 2.240 | 2.250 | 2.190 | 2.240 | 2.240 | 17,174,484 |
| 2024-05-24 | 2.230 | 2.270 | 2.220 | 2.230 | 2.230 | 17,580,963 |
| 2024-05-23 | 2.330 | 2.330 | 2.230 | 2.250 | 2.250 | 18,423,944 |
| 2024-05-22 | 2.350 | 2.380 | 2.330 | 2.330 | 2.330 | 11,567,000 |
| 2024-05-21 | 2.440 | 2.440 | 2.330 | 2.350 | 2.350 | 18,200,344 |
| 2024-05-20 | 2.420 | 2.470 | 2.410 | 2.430 | 2.430 | 12,642,995 |
| 2024-05-17 | 2.350 | 2.440 | 2.350 | 2.440 | 2.440 | 16,970,571 |
| 2024-05-16 | 2.380 | 2.440 | 2.360 | 2.370 | 2.370 | 15,580,500 |
| 2024-05-15 | 2.360 | 2.410 | 2.330 | 2.380 | 2.380 | 12,377,500 |
| 2024-05-14 | 2.360 | 2.410 | 2.350 | 2.360 | 2.360 | 13,830,500 |
| 2024-05-13 | 2.400 | 2.420 | 2.350 | 2.360 | 2.360 | 16,169,280 |
| 2024-05-10 | 2.470 | 2.480 | 2.400 | 2.410 | 2.410 | 13,943,800 |
| 2024-05-09 | 2.440 | 2.490 | 2.440 | 2.470 | 2.470 | 18,717,700 |
| 2024-05-08 | 2.490 | 2.530 | 2.430 | 2.440 | 2.440 | 23,187,304 |
| 2024-05-07 | 2.500 | 2.520 | 2.420 | 2.480 | 2.480 | 25,334,616 |
| 2024-05-06 | 2.350 | 2.490 | 2.350 | 2.460 | 2.460 | 29,356,340 |
| 2024-04-30 | 2.360 | 2.380 | 2.310 | 2.320 | 2.320 | 16,625,500 |
| 2024-04-29 | 2.260 | 2.370 | 2.240 | 2.360 | 2.360 | 22,233,434 |
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.