Yangmei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.450 | 3.460 | 3.370 | 3.400 | 3.400 | 24,600,107 |
| 2023-07-27 | 3.370 | 3.580 | 3.350 | 3.460 | 3.460 | 36,917,524 |
| 2023-07-26 | 3.300 | 3.450 | 3.280 | 3.380 | 3.380 | 19,124,542 |
| 2023-07-25 | 3.310 | 3.370 | 3.300 | 3.310 | 3.310 | 8,918,316 |
| 2023-07-24 | 3.340 | 3.350 | 3.290 | 3.310 | 3.310 | 7,506,487 |
| 2023-07-21 | 3.350 | 3.370 | 3.310 | 3.340 | 3.340 | 9,697,028 |
| 2023-07-20 | 3.360 | 3.390 | 3.350 | 3.360 | 3.360 | 15,843,800 |
| 2023-07-19 | 3.310 | 3.400 | 3.280 | 3.360 | 3.360 | 19,639,241 |
| 2023-07-18 | 3.280 | 3.330 | 3.220 | 3.310 | 3.310 | 14,769,906 |
| 2023-07-17 | 3.190 | 3.300 | 3.190 | 3.280 | 3.280 | 18,136,208 |
| 2023-07-14 | 3.340 | 3.350 | 3.290 | 3.300 | 3.300 | 11,732,715 |
| 2023-07-13 | 3.260 | 3.360 | 3.260 | 3.330 | 3.330 | 22,711,364 |
| 2023-07-12 | 3.230 | 3.390 | 3.220 | 3.270 | 3.270 | 27,135,361 |
| 2023-07-11 | 3.260 | 3.270 | 3.200 | 3.220 | 3.220 | 9,108,742 |
| 2023-07-10 | 3.180 | 3.260 | 3.170 | 3.250 | 3.250 | 14,619,364 |
| 2023-07-07 | 3.200 | 3.220 | 3.160 | 3.180 | 3.180 | 9,461,942 |
| 2023-07-06 | 3.180 | 3.270 | 3.160 | 3.170 | 3.170 | 17,094,732 |
| 2023-07-05 | 3.150 | 3.200 | 3.120 | 3.170 | 3.170 | 14,079,600 |
| 2023-07-04 | 3.150 | 3.160 | 3.120 | 3.140 | 3.140 | 8,992,330 |
| 2023-07-03 | 3.150 | 3.180 | 3.120 | 3.140 | 3.140 | 12,222,527 |
| 2023-06-30 | 3.100 | 3.160 | 3.090 | 3.150 | 3.150 | 15,952,476 |
| 2023-06-29 | 3.190 | 3.200 | 3.100 | 3.110 | 3.110 | 26,434,623 |
| 2023-06-28 | 3.180 | 3.320 | 3.140 | 3.170 | 3.170 | 57,454,590 |
| 2023-06-27 | 2.920 | 3.210 | 2.900 | 3.210 | 3.210 | 44,558,816 |
| 2023-06-26 | 2.920 | 2.930 | 2.800 | 2.920 | 2.920 | 13,836,852 |
| 2023-06-21 | 3.010 | 3.030 | 2.900 | 2.940 | 2.940 | 12,252,932 |
| 2023-06-20 | 3.040 | 3.050 | 3.020 | 3.030 | 3.030 | 5,778,139 |
| 2023-06-19 | 3.080 | 3.080 | 3.030 | 3.050 | 3.050 | 6,947,668 |
| 2023-06-16 | 3.080 | 3.110 | 3.070 | 3.080 | 3.080 | 5,618,720 |
| 2023-06-15 | 3.060 | 3.080 | 3.050 | 3.080 | 3.080 | 3,305,300 |
| 2023-06-14 | 3.050 | 3.080 | 3.030 | 3.070 | 3.070 | 8,474,550 |
| 2023-06-13 | 3.050 | 3.060 | 3.020 | 3.060 | 3.060 | 5,514,993 |
| 2023-06-12 | 3.040 | 3.070 | 3.020 | 3.050 | 3.050 | 4,527,000 |
| 2023-06-09 | 3.060 | 3.060 | 3.030 | 3.060 | 3.060 | 4,866,175 |
| 2023-06-08 | 3.060 | 3.080 | 3.030 | 3.070 | 3.070 | 4,466,760 |
| 2023-06-07 | 3.040 | 3.090 | 3.020 | 3.080 | 3.080 | 6,849,575 |
| 2023-06-06 | 3.090 | 3.090 | 3.020 | 3.060 | 3.060 | 6,552,845 |
| 2023-06-05 | 3.130 | 3.140 | 3.070 | 3.080 | 3.080 | 5,004,111 |
| 2023-06-02 | 3.110 | 3.140 | 3.090 | 3.120 | 3.120 | 4,085,216 |
| 2023-06-01 | 3.070 | 3.150 | 3.050 | 3.100 | 3.100 | 7,138,681 |
| 2023-05-31 | 3.090 | 3.110 | 3.070 | 3.080 | 3.080 | 3,474,800 |
| 2023-05-30 | 3.060 | 3.110 | 3.050 | 3.110 | 3.110 | 6,493,397 |
| 2023-05-29 | 3.090 | 3.100 | 3.040 | 3.060 | 3.060 | 5,547,260 |
| 2023-05-26 | 3.100 | 3.110 | 3.040 | 3.090 | 3.090 | 6,192,128 |
| 2023-05-25 | 3.140 | 3.150 | 3.070 | 3.090 | 3.090 | 8,345,236 |
| 2023-05-24 | 3.160 | 3.160 | 3.120 | 3.140 | 3.140 | 5,559,780 |
| 2023-05-23 | 3.180 | 3.180 | 3.140 | 3.150 | 3.150 | 3,807,904 |
| 2023-05-22 | 3.150 | 3.180 | 3.140 | 3.170 | 3.170 | 4,550,939 |
| 2023-05-19 | 3.190 | 3.200 | 3.150 | 3.150 | 3.150 | 5,128,900 |
| 2023-05-18 | 3.260 | 3.260 | 3.190 | 3.190 | 3.190 | 4,943,777 |
| 2023-05-17 | 3.200 | 3.240 | 3.170 | 3.230 | 3.230 | 5,484,081 |
| 2023-05-16 | 3.220 | 3.220 | 3.180 | 3.190 | 3.190 | 5,184,506 |
| 2023-05-15 | 3.200 | 3.220 | 3.180 | 3.210 | 3.210 | 3,982,340 |
| 2023-05-12 | 3.250 | 3.260 | 3.200 | 3.210 | 3.210 | 5,615,800 |
| 2023-05-11 | 3.250 | 3.260 | 3.230 | 3.250 | 3.250 | 3,879,340 |
| 2023-05-10 | 3.240 | 3.260 | 3.200 | 3.260 | 3.260 | 5,510,627 |
| 2023-05-09 | 3.240 | 3.260 | 3.200 | 3.230 | 3.230 | 7,627,234 |
| 2023-05-08 | 3.230 | 3.260 | 3.220 | 3.240 | 3.240 | 6,520,400 |
| 2023-05-05 | 3.280 | 3.280 | 3.190 | 3.220 | 3.220 | 6,381,884 |
| 2023-05-04 | 3.260 | 3.320 | 3.240 | 3.270 | 3.270 | 7,133,495 |
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.