Yangmei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 2.790 | 2.810 | 2.700 | 2.790 | 2.790 | 19,341,762 |
| 2024-01-22 | 2.990 | 3.030 | 2.690 | 2.800 | 2.800 | 20,738,190 |
| 2024-01-19 | 3.010 | 3.050 | 2.960 | 2.960 | 2.960 | 14,414,600 |
| 2024-01-18 | 3.040 | 3.050 | 2.890 | 2.990 | 2.990 | 23,309,580 |
| 2024-01-17 | 3.150 | 3.150 | 3.050 | 3.050 | 3.050 | 9,703,700 |
| 2024-01-16 | 3.150 | 3.180 | 3.090 | 3.130 | 3.130 | 11,253,529 |
| 2024-01-15 | 3.160 | 3.190 | 3.140 | 3.150 | 3.150 | 9,626,700 |
| 2024-01-12 | 3.160 | 3.230 | 3.150 | 3.170 | 3.170 | 9,636,040 |
| 2024-01-11 | 3.170 | 3.210 | 3.140 | 3.170 | 3.170 | 10,633,600 |
| 2024-01-10 | 3.170 | 3.230 | 3.140 | 3.190 | 3.190 | 11,112,000 |
| 2024-01-09 | 3.190 | 3.210 | 3.150 | 3.190 | 3.190 | 11,886,220 |
| 2024-01-08 | 3.250 | 3.260 | 3.180 | 3.190 | 3.190 | 12,202,100 |
| 2024-01-05 | 3.320 | 3.320 | 3.240 | 3.250 | 3.250 | 10,446,400 |
| 2024-01-04 | 3.290 | 3.330 | 3.270 | 3.310 | 3.310 | 12,847,407 |
| 2024-01-03 | 3.250 | 3.330 | 3.240 | 3.310 | 3.310 | 15,230,364 |
| 2024-01-02 | 3.210 | 3.280 | 3.210 | 3.260 | 3.260 | 11,618,800 |
| 2023-12-29 | 3.210 | 3.230 | 3.190 | 3.210 | 3.210 | 8,636,400 |
| 2023-12-28 | 3.140 | 3.220 | 3.140 | 3.200 | 3.200 | 12,461,040 |
| 2023-12-27 | 3.150 | 3.170 | 3.100 | 3.140 | 3.140 | 9,845,048 |
| 2023-12-26 | 3.120 | 3.220 | 3.120 | 3.150 | 3.150 | 9,652,020 |
| 2023-12-25 | 3.170 | 3.170 | 3.120 | 3.140 | 3.140 | 8,951,500 |
| 2023-12-22 | 3.180 | 3.220 | 3.140 | 3.180 | 3.180 | 13,563,900 |
| 2023-12-21 | 3.130 | 3.190 | 3.100 | 3.180 | 3.180 | 12,034,759 |
| 2023-12-20 | 3.170 | 3.220 | 3.150 | 3.150 | 3.150 | 11,113,800 |
| 2023-12-19 | 3.180 | 3.190 | 3.130 | 3.160 | 3.160 | 10,039,912 |
| 2023-12-18 | 3.230 | 3.240 | 3.160 | 3.160 | 3.160 | 12,092,100 |
| 2023-12-15 | 3.250 | 3.280 | 3.220 | 3.240 | 3.240 | 10,869,587 |
| 2023-12-14 | 3.230 | 3.280 | 3.220 | 3.250 | 3.250 | 12,622,104 |
| 2023-12-13 | 3.260 | 3.270 | 3.220 | 3.230 | 3.230 | 7,198,260 |
| 2023-12-12 | 3.240 | 3.250 | 3.200 | 3.250 | 3.250 | 7,774,440 |
| 2023-12-11 | 3.150 | 3.250 | 3.120 | 3.240 | 3.240 | 15,417,040 |
| 2023-12-08 | 3.250 | 3.250 | 3.170 | 3.170 | 3.170 | 10,222,841 |
| 2023-12-07 | 3.270 | 3.280 | 3.210 | 3.240 | 3.240 | 10,152,156 |
| 2023-12-06 | 3.210 | 3.280 | 3.200 | 3.270 | 3.270 | 11,993,224 |
| 2023-12-05 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 7,790,884 |
| 2023-12-04 | 3.260 | 3.290 | 3.230 | 3.250 | 3.250 | 8,623,457 |
| 2023-12-01 | 3.250 | 3.290 | 3.230 | 3.260 | 3.260 | 9,315,332 |
| 2023-11-30 | 3.280 | 3.290 | 3.240 | 3.260 | 3.260 | 8,839,486 |
| 2023-11-29 | 3.280 | 3.310 | 3.270 | 3.280 | 3.280 | 8,855,122 |
| 2023-11-28 | 3.280 | 3.290 | 3.250 | 3.270 | 3.270 | 8,068,100 |
| 2023-11-27 | 3.280 | 3.300 | 3.250 | 3.280 | 3.280 | 9,011,300 |
| 2023-11-24 | 3.280 | 3.340 | 3.270 | 3.280 | 3.280 | 11,890,140 |
| 2023-11-23 | 3.270 | 3.300 | 3.260 | 3.290 | 3.290 | 8,693,657 |
| 2023-11-22 | 3.280 | 3.310 | 3.270 | 3.270 | 3.270 | 7,529,200 |
| 2023-11-21 | 3.280 | 3.310 | 3.280 | 3.280 | 3.280 | 10,402,236 |
| 2023-11-20 | 3.300 | 3.300 | 3.250 | 3.290 | 3.290 | 10,234,613 |
| 2023-11-17 | 3.250 | 3.300 | 3.250 | 3.280 | 3.280 | 12,364,000 |
| 2023-11-16 | 3.300 | 3.300 | 3.240 | 3.260 | 3.260 | 14,219,869 |
| 2023-11-15 | 3.240 | 3.310 | 3.220 | 3.310 | 3.310 | 17,858,360 |
| 2023-11-14 | 3.240 | 3.250 | 3.210 | 3.220 | 3.220 | 10,817,600 |
| 2023-11-13 | 3.220 | 3.250 | 3.180 | 3.250 | 3.250 | 11,764,352 |
| 2023-11-10 | 3.210 | 3.250 | 3.200 | 3.240 | 3.240 | 10,931,620 |
| 2023-11-09 | 3.190 | 3.240 | 3.180 | 3.220 | 3.220 | 11,236,820 |
| 2023-11-08 | 3.220 | 3.240 | 3.190 | 3.200 | 3.200 | 10,044,314 |
| 2023-11-07 | 3.210 | 3.240 | 3.190 | 3.220 | 3.220 | 10,466,580 |
| 2023-11-06 | 3.260 | 3.290 | 3.210 | 3.220 | 3.220 | 14,536,440 |
| 2023-11-03 | 3.290 | 3.310 | 3.250 | 3.250 | 3.250 | 13,862,200 |
| 2023-11-02 | 3.300 | 3.320 | 3.260 | 3.280 | 3.280 | 14,981,220 |
| 2023-11-01 | 3.240 | 3.300 | 3.240 | 3.290 | 3.290 | 16,728,787 |
| 2023-10-31 | 3.200 | 3.240 | 3.190 | 3.240 | 3.240 | 13,463,824 |
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.