Yangmei Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.190	2.270	2.150	2.260	2.260	23,054,540
2024-04-25	2.130	2.250	2.130	2.200	2.200	20,778,401
2024-04-24	2.130	2.160	2.100	2.140	2.140	14,196,800
2024-04-23	2.120	2.170	2.110	2.130	2.130	19,861,936
2024-04-22	2.230	2.250	2.130	2.150	2.150	30,832,256
2024-04-19	2.240	2.400	2.220	2.270	2.270	28,910,788
2024-04-18	2.300	2.310	2.210	2.220	2.220	21,630,400
2024-04-17	2.050	2.290	2.050	2.280	2.280	31,050,156
2024-04-16	2.300	2.330	2.120	2.120	2.120	32,324,001
2024-04-15	2.460	2.490	2.270	2.350	2.350	38,264,880
2024-04-12	2.510	2.530	2.450	2.490	2.490	14,694,942
2024-04-11	2.480	2.550	2.470	2.510	2.510	15,844,705
2024-04-10	2.540	2.560	2.480	2.500	2.500	16,353,240
2024-04-09	2.490	2.550	2.490	2.540	2.540	18,104,422
2024-04-08	2.550	2.570	2.480	2.490	2.490	21,072,924
2024-04-03	2.520	2.560	2.500	2.540	2.540	18,178,096
2024-04-02	2.490	2.550	2.460	2.530	2.530	24,882,373
2024-04-01	2.410	2.470	2.400	2.460	2.460	14,976,328
2024-03-29	2.380	2.410	2.370	2.410	2.410	6,645,920
2024-03-28	2.370	2.420	2.330	2.380	2.380	14,366,498
2024-03-27	2.400	2.430	2.350	2.350	2.350	13,742,941
2024-03-26	2.420	2.460	2.360	2.400	2.400	18,265,865
2024-03-25	2.500	2.510	2.420	2.430	2.430	19,060,192
2024-03-22	2.540	2.570	2.480	2.500	2.500	19,261,048
2024-03-21	2.550	2.570	2.500	2.540	2.540	19,497,101
2024-03-20	2.520	2.550	2.500	2.550	2.550	15,594,148
2024-03-19	2.530	2.570	2.500	2.520	2.520	19,670,604
2024-03-18	2.540	2.550	2.480	2.530	2.530	18,909,050
2024-03-15	2.460	2.530	2.410	2.520	2.520	27,875,068
2024-03-14	2.440	2.500	2.420	2.440	2.440	20,100,073
2024-03-13	2.490	2.500	2.430	2.450	2.450	14,544,086
2024-03-12	2.470	2.490	2.450	2.480	2.480	16,248,600
2024-03-11	2.450	2.470	2.420	2.470	2.470	16,368,000
2024-03-08	2.500	2.500	2.420	2.440	2.440	15,953,200
2024-03-07	2.460	2.550	2.440	2.480	2.480	29,060,804
2024-03-06	2.440	2.470	2.400	2.450	2.450	17,933,470
2024-03-05	2.490	2.500	2.410	2.440	2.440	24,181,894
2024-03-04	2.600	2.620	2.460	2.520	2.520	36,184,944
2024-03-01	2.780	2.780	2.560	2.590	2.590	64,808,457
2024-02-29	2.450	2.660	2.420	2.660	2.660	41,812,820
2024-02-28	2.530	2.620	2.420	2.420	2.420	25,228,800
2024-02-27	2.480	2.530	2.460	2.530	2.530	16,656,252
2024-02-26	2.490	2.540	2.450	2.500	2.500	21,652,411
2024-02-23	2.550	2.550	2.460	2.500	2.500	23,352,972
2024-02-22	2.430	2.580	2.420	2.520	2.520	25,862,355
2024-02-21	2.340	2.530	2.330	2.430	2.430	26,274,400
2024-02-20	2.410	2.410	2.310	2.360	2.360	17,287,198
2024-02-19	2.460	2.500	2.340	2.360	2.360	43,270,475
2024-02-08	2.170	2.420	2.170	2.420	2.420	32,775,102
2024-02-07	2.090	2.220	2.050	2.200	2.200	44,037,263
2024-02-06	2.120	2.180	1.950	2.090	2.090	52,837,630
2024-02-05	2.360	2.390	2.170	2.170	2.170	32,555,200
2024-02-02	2.590	2.620	2.320	2.410	2.410	31,674,700
2024-02-01	2.680	2.700	2.570	2.580	2.580	23,277,660
2024-01-31	2.820	2.870	2.650	2.690	2.690	26,224,204
2024-01-30	2.870	2.940	2.800	2.830	2.830	17,406,632
2024-01-29	3.000	3.020	2.900	2.910	2.910	13,097,564
2024-01-26	2.950	3.020	2.930	3.000	3.000	16,716,440
2024-01-25	2.840	2.950	2.800	2.940	2.940	13,563,164
2024-01-24	2.780	2.840	2.710	2.820	2.820	16,747,702

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.