Yangmei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.120 | 3.220 | 3.100 | 3.200 | 3.200 | 18,518,124 |
| 2023-10-27 | 3.070 | 3.140 | 3.050 | 3.120 | 3.120 | 11,104,338 |
| 2023-10-26 | 3.050 | 3.070 | 3.010 | 3.070 | 3.070 | 8,943,216 |
| 2023-10-25 | 2.960 | 3.120 | 2.950 | 3.060 | 3.060 | 15,099,380 |
| 2023-10-24 | 2.880 | 2.950 | 2.880 | 2.940 | 2.940 | 11,475,682 |
| 2023-10-23 | 2.960 | 2.960 | 2.800 | 2.890 | 2.890 | 18,503,233 |
| 2023-10-20 | 2.980 | 3.020 | 2.960 | 2.970 | 2.970 | 8,471,804 |
| 2023-10-19 | 3.040 | 3.060 | 2.980 | 2.990 | 2.990 | 12,173,570 |
| 2023-10-18 | 3.100 | 3.120 | 3.040 | 3.040 | 3.040 | 11,793,573 |
| 2023-10-17 | 3.150 | 3.170 | 3.100 | 3.100 | 3.100 | 11,839,633 |
| 2023-10-16 | 3.140 | 3.150 | 3.090 | 3.140 | 3.140 | 9,799,525 |
| 2023-10-13 | 3.160 | 3.180 | 3.120 | 3.130 | 3.130 | 9,877,822 |
| 2023-10-12 | 3.100 | 3.200 | 3.070 | 3.190 | 3.190 | 20,356,835 |
| 2023-10-11 | 3.080 | 3.150 | 3.060 | 3.080 | 3.080 | 14,897,910 |
| 2023-10-10 | 3.110 | 3.120 | 3.060 | 3.070 | 3.070 | 8,340,900 |
| 2023-10-09 | 3.130 | 3.130 | 3.090 | 3.100 | 3.100 | 10,247,100 |
| 2023-09-28 | 3.080 | 3.170 | 3.070 | 3.130 | 3.130 | 10,355,433 |
| 2023-09-27 | 3.100 | 3.120 | 3.060 | 3.070 | 3.070 | 10,241,175 |
| 2023-09-26 | 3.160 | 3.170 | 3.100 | 3.100 | 3.100 | 10,862,500 |
| 2023-09-25 | 3.220 | 3.240 | 3.160 | 3.170 | 3.170 | 11,566,700 |
| 2023-09-22 | 3.200 | 3.230 | 3.140 | 3.220 | 3.220 | 12,752,900 |
| 2023-09-21 | 3.200 | 3.230 | 3.190 | 3.190 | 3.190 | 8,530,964 |
| 2023-09-20 | 3.220 | 3.250 | 3.190 | 3.210 | 3.210 | 9,676,600 |
| 2023-09-19 | 3.220 | 3.250 | 3.210 | 3.240 | 3.240 | 9,860,740 |
| 2023-09-18 | 3.230 | 3.250 | 3.210 | 3.230 | 3.230 | 10,854,715 |
| 2023-09-15 | 3.280 | 3.300 | 3.210 | 3.230 | 3.230 | 12,397,000 |
| 2023-09-14 | 3.260 | 3.290 | 3.210 | 3.270 | 3.270 | 20,371,928 |
| 2023-09-13 | 3.280 | 3.350 | 3.240 | 3.260 | 3.260 | 14,695,050 |
| 2023-09-12 | 3.280 | 3.300 | 3.250 | 3.290 | 3.290 | 12,429,532 |
| 2023-09-11 | 3.280 | 3.310 | 3.240 | 3.270 | 3.270 | 16,202,890 |
| 2023-09-08 | 3.260 | 3.290 | 3.240 | 3.280 | 3.280 | 12,173,268 |
| 2023-09-07 | 3.300 | 3.370 | 3.270 | 3.270 | 3.270 | 24,625,300 |
| 2023-09-06 | 3.350 | 3.350 | 3.300 | 3.330 | 3.330 | 27,853,800 |
| 2023-09-05 | 3.390 | 3.390 | 3.290 | 3.320 | 3.320 | 76,341,961 |
| 2023-09-04 | 3.090 | 3.400 | 3.080 | 3.400 | 3.400 | 55,800,405 |
| 2023-09-01 | 3.080 | 3.120 | 3.070 | 3.090 | 3.090 | 6,539,900 |
| 2023-08-31 | 3.140 | 3.150 | 3.080 | 3.090 | 3.090 | 11,874,835 |
| 2023-08-30 | 3.170 | 3.210 | 3.130 | 3.140 | 3.140 | 8,860,800 |
| 2023-08-29 | 3.160 | 3.200 | 3.130 | 3.170 | 3.170 | 14,017,679 |
| 2023-08-28 | 3.200 | 3.300 | 3.140 | 3.170 | 3.170 | 25,130,039 |
| 2023-08-25 | 3.080 | 3.130 | 3.070 | 3.080 | 3.080 | 7,135,900 |
| 2023-08-24 | 3.090 | 3.130 | 3.060 | 3.090 | 3.090 | 6,805,020 |
| 2023-08-23 | 3.140 | 3.150 | 3.070 | 3.100 | 3.100 | 7,934,045 |
| 2023-08-22 | 3.120 | 3.140 | 3.060 | 3.090 | 3.090 | 9,098,805 |
| 2023-08-21 | 3.140 | 3.190 | 3.120 | 3.120 | 3.120 | 6,845,700 |
| 2023-08-18 | 3.180 | 3.230 | 3.140 | 3.140 | 3.140 | 6,181,300 |
| 2023-08-17 | 3.160 | 3.210 | 3.140 | 3.200 | 3.200 | 7,673,156 |
| 2023-08-16 | 3.210 | 3.210 | 3.170 | 3.180 | 3.180 | 5,256,829 |
| 2023-08-15 | 3.210 | 3.230 | 3.160 | 3.190 | 3.190 | 6,145,200 |
| 2023-08-14 | 3.180 | 3.220 | 3.140 | 3.200 | 3.200 | 8,453,730 |
| 2023-08-11 | 3.270 | 3.280 | 3.190 | 3.190 | 3.190 | 7,299,000 |
| 2023-08-10 | 3.240 | 3.300 | 3.230 | 3.280 | 3.280 | 7,584,170 |
| 2023-08-09 | 3.250 | 3.280 | 3.220 | 3.240 | 3.240 | 7,848,100 |
| 2023-08-08 | 3.230 | 3.250 | 3.180 | 3.240 | 3.240 | 8,031,800 |
| 2023-08-07 | 3.260 | 3.290 | 3.220 | 3.240 | 3.240 | 9,564,500 |
| 2023-08-04 | 3.300 | 3.340 | 3.270 | 3.290 | 3.290 | 10,773,309 |
| 2023-08-03 | 3.320 | 3.340 | 3.280 | 3.310 | 3.310 | 10,623,522 |
| 2023-08-02 | 3.390 | 3.390 | 3.320 | 3.340 | 3.340 | 9,223,800 |
| 2023-08-01 | 3.360 | 3.390 | 3.330 | 3.380 | 3.380 | 14,906,584 |
| 2023-07-31 | 3.380 | 3.410 | 3.320 | 3.340 | 3.340 | 31,568,008 |
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.