Yangmei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.240 | 3.270 | 3.220 | 3.250 | 3.250 | 4,329,868 |
| 2023-04-27 | 3.200 | 3.250 | 3.200 | 3.240 | 3.240 | 8,135,633 |
| 2023-04-26 | 3.140 | 3.230 | 3.120 | 3.220 | 3.220 | 6,434,846 |
| 2023-04-25 | 3.180 | 3.200 | 3.110 | 3.150 | 3.150 | 6,970,676 |
| 2023-04-24 | 3.160 | 3.190 | 3.110 | 3.180 | 3.180 | 7,107,356 |
| 2023-04-21 | 3.210 | 3.220 | 3.160 | 3.170 | 3.170 | 7,775,690 |
| 2023-04-20 | 3.230 | 3.250 | 3.170 | 3.220 | 3.220 | 7,779,233 |
| 2023-04-19 | 3.290 | 3.310 | 3.240 | 3.250 | 3.250 | 8,800,940 |
| 2023-04-18 | 3.310 | 3.330 | 3.300 | 3.310 | 3.310 | 5,008,445 |
| 2023-04-17 | 3.290 | 3.330 | 3.270 | 3.330 | 3.330 | 7,570,403 |
| 2023-04-14 | 3.330 | 3.340 | 3.290 | 3.300 | 3.300 | 8,480,588 |
| 2023-04-13 | 3.350 | 3.350 | 3.320 | 3.330 | 3.330 | 7,116,447 |
| 2023-04-12 | 3.320 | 3.370 | 3.320 | 3.350 | 3.350 | 7,146,400 |
| 2023-04-11 | 3.330 | 3.350 | 3.310 | 3.330 | 3.330 | 5,759,600 |
| 2023-04-10 | 3.340 | 3.360 | 3.310 | 3.340 | 3.340 | 7,331,536 |
| 2023-04-07 | 3.310 | 3.350 | 3.300 | 3.350 | 3.350 | 5,740,184 |
| 2023-04-06 | 3.340 | 3.350 | 3.300 | 3.310 | 3.310 | 8,564,556 |
| 2023-04-04 | 3.390 | 3.390 | 3.320 | 3.340 | 3.340 | 10,654,188 |
| 2023-04-03 | 3.390 | 3.390 | 3.350 | 3.370 | 3.370 | 6,324,516 |
| 2023-03-31 | 3.370 | 3.400 | 3.360 | 3.370 | 3.370 | 5,519,800 |
| 2023-03-30 | 3.390 | 3.400 | 3.330 | 3.380 | 3.380 | 10,338,660 |
| 2023-03-29 | 3.460 | 3.460 | 3.380 | 3.400 | 3.400 | 10,891,140 |
| 2023-03-28 | 3.470 | 3.480 | 3.430 | 3.460 | 3.460 | 6,702,919 |
| 2023-03-27 | 3.470 | 3.480 | 3.410 | 3.460 | 3.460 | 9,501,051 |
| 2023-03-24 | 3.520 | 3.530 | 3.440 | 3.460 | 3.460 | 8,400,261 |
| 2023-03-23 | 3.570 | 3.570 | 3.490 | 3.500 | 3.500 | 11,021,626 |
| 2023-03-22 | 3.510 | 3.640 | 3.480 | 3.550 | 3.550 | 18,755,314 |
| 2023-03-21 | 3.430 | 3.480 | 3.410 | 3.470 | 3.470 | 7,723,259 |
| 2023-03-20 | 3.400 | 3.430 | 3.400 | 3.430 | 3.430 | 6,808,546 |
| 2023-03-17 | 3.440 | 3.460 | 3.410 | 3.420 | 3.420 | 7,711,157 |
| 2023-03-16 | 3.480 | 3.490 | 3.410 | 3.410 | 3.410 | 9,605,297 |
| 2023-03-15 | 3.420 | 3.510 | 3.410 | 3.500 | 3.500 | 12,886,642 |
| 2023-03-14 | 3.440 | 3.450 | 3.370 | 3.410 | 3.410 | 11,549,980 |
| 2023-03-13 | 3.450 | 3.490 | 3.390 | 3.440 | 3.440 | 10,106,120 |
| 2023-03-10 | 3.520 | 3.530 | 3.460 | 3.460 | 3.460 | 12,789,120 |
| 2023-03-09 | 3.580 | 3.590 | 3.520 | 3.530 | 3.530 | 8,710,560 |
| 2023-03-08 | 3.550 | 3.590 | 3.550 | 3.570 | 3.570 | 10,488,634 |
| 2023-03-07 | 3.650 | 3.680 | 3.580 | 3.580 | 3.580 | 14,458,064 |
| 2023-03-06 | 3.670 | 3.670 | 3.590 | 3.660 | 3.660 | 15,948,004 |
| 2023-03-03 | 3.660 | 3.700 | 3.640 | 3.670 | 3.670 | 13,427,100 |
| 2023-03-02 | 3.740 | 3.780 | 3.660 | 3.660 | 3.660 | 22,879,612 |
| 2023-03-01 | 3.720 | 3.740 | 3.690 | 3.730 | 3.730 | 18,094,459 |
| 2023-02-28 | 3.720 | 3.740 | 3.680 | 3.720 | 3.720 | 17,862,087 |
| 2023-02-27 | 3.740 | 3.760 | 3.650 | 3.750 | 3.750 | 24,646,314 |
| 2023-02-24 | 3.730 | 3.820 | 3.680 | 3.720 | 3.720 | 30,150,306 |
| 2023-02-23 | 3.770 | 3.810 | 3.660 | 3.740 | 3.740 | 32,234,151 |
| 2023-02-22 | 3.810 | 3.850 | 3.730 | 3.760 | 3.760 | 40,476,335 |
| 2023-02-21 | 3.660 | 3.900 | 3.650 | 3.850 | 3.850 | 89,042,826 |
| 2023-02-20 | 3.690 | 3.960 | 3.510 | 3.710 | 3.710 | 99,511,249 |
| 2023-02-17 | 3.280 | 3.610 | 3.280 | 3.610 | 3.610 | 46,760,219 |
| 2023-02-16 | 3.350 | 3.380 | 3.260 | 3.280 | 3.280 | 10,414,000 |
| 2023-02-15 | 3.390 | 3.400 | 3.330 | 3.340 | 3.340 | 7,258,100 |
| 2023-02-14 | 3.380 | 3.390 | 3.360 | 3.390 | 3.390 | 7,576,540 |
| 2023-02-13 | 3.380 | 3.390 | 3.350 | 3.370 | 3.370 | 6,943,455 |
| 2023-02-10 | 3.360 | 3.390 | 3.340 | 3.370 | 3.370 | 6,564,932 |
| 2023-02-09 | 3.350 | 3.360 | 3.320 | 3.360 | 3.360 | 5,866,628 |
| 2023-02-08 | 3.340 | 3.370 | 3.320 | 3.330 | 3.330 | 7,161,000 |
| 2023-02-07 | 3.320 | 3.340 | 3.300 | 3.330 | 3.330 | 8,174,904 |
| 2023-02-06 | 3.330 | 3.370 | 3.310 | 3.330 | 3.330 | 8,092,300 |
| 2023-02-03 | 3.370 | 3.370 | 3.300 | 3.340 | 3.340 | 10,343,716 |
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.