Yangmei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.360 | 3.390 | 3.330 | 3.370 | 3.370 | 10,235,493 |
| 2023-02-01 | 3.330 | 3.370 | 3.320 | 3.350 | 3.350 | 7,715,236 |
| 2023-01-31 | 3.270 | 3.340 | 3.250 | 3.330 | 3.330 | 10,451,967 |
| 2023-01-30 | 3.280 | 3.300 | 3.270 | 3.280 | 3.280 | 8,743,388 |
| 2023-01-20 | 3.220 | 3.270 | 3.210 | 3.250 | 3.250 | 7,397,388 |
| 2023-01-19 | 3.190 | 3.220 | 3.180 | 3.210 | 3.210 | 5,288,432 |
| 2023-01-18 | 3.180 | 3.200 | 3.160 | 3.190 | 3.190 | 5,519,473 |
| 2023-01-17 | 3.170 | 3.180 | 3.140 | 3.170 | 3.170 | 3,852,900 |
| 2023-01-16 | 3.130 | 3.180 | 3.130 | 3.160 | 3.160 | 6,004,436 |
| 2023-01-13 | 3.130 | 3.140 | 3.110 | 3.130 | 3.130 | 4,366,600 |
| 2023-01-12 | 3.140 | 3.150 | 3.110 | 3.110 | 3.110 | 4,381,008 |
| 2023-01-11 | 3.150 | 3.160 | 3.110 | 3.130 | 3.130 | 6,960,784 |
| 2023-01-10 | 3.180 | 3.180 | 3.120 | 3.140 | 3.140 | 5,887,700 |
| 2023-01-09 | 3.180 | 3.200 | 3.170 | 3.170 | 3.170 | 4,703,500 |
| 2023-01-06 | 3.200 | 3.210 | 3.170 | 3.180 | 3.180 | 4,902,792 |
| 2023-01-05 | 3.200 | 3.230 | 3.180 | 3.200 | 3.200 | 4,870,880 |
| 2023-01-04 | 3.200 | 3.220 | 3.170 | 3.200 | 3.200 | 7,083,024 |
| 2023-01-03 | 3.130 | 3.200 | 3.120 | 3.190 | 3.190 | 5,774,000 |
| 2022-12-30 | 3.140 | 3.140 | 3.110 | 3.140 | 3.140 | 3,387,530 |
| 2022-12-29 | 3.130 | 3.150 | 3.110 | 3.110 | 3.110 | 4,078,900 |
| 2022-12-28 | 3.180 | 3.190 | 3.120 | 3.140 | 3.140 | 7,249,108 |
| 2022-12-27 | 3.170 | 3.200 | 3.170 | 3.180 | 3.180 | 5,252,400 |
| 2022-12-26 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 5,224,191 |
| 2022-12-23 | 3.140 | 3.180 | 3.120 | 3.150 | 3.150 | 5,923,800 |
| 2022-12-22 | 3.210 | 3.250 | 3.130 | 3.130 | 3.130 | 7,469,345 |
| 2022-12-21 | 3.260 | 3.260 | 3.200 | 3.230 | 3.230 | 4,320,432 |
| 2022-12-20 | 3.240 | 3.260 | 3.200 | 3.240 | 3.240 | 3,752,465 |
| 2022-12-19 | 3.300 | 3.340 | 3.220 | 3.240 | 3.240 | 6,819,619 |
| 2022-12-16 | 3.300 | 3.340 | 3.290 | 3.310 | 3.310 | 4,877,396 |
| 2022-12-15 | 3.340 | 3.360 | 3.290 | 3.310 | 3.310 | 6,375,400 |
| 2022-12-14 | 3.360 | 3.380 | 3.340 | 3.350 | 3.350 | 4,865,800 |
| 2022-12-13 | 3.350 | 3.390 | 3.340 | 3.380 | 3.380 | 6,111,100 |
| 2022-12-12 | 3.420 | 3.430 | 3.330 | 3.340 | 3.340 | 10,273,410 |
| 2022-12-09 | 3.450 | 3.480 | 3.410 | 3.430 | 3.430 | 9,706,400 |
| 2022-12-08 | 3.380 | 3.470 | 3.380 | 3.440 | 3.440 | 12,801,985 |
| 2022-12-07 | 3.440 | 3.450 | 3.380 | 3.390 | 3.390 | 12,376,385 |
| 2022-12-06 | 3.480 | 3.490 | 3.400 | 3.460 | 3.460 | 19,094,947 |
| 2022-12-05 | 3.330 | 3.560 | 3.320 | 3.480 | 3.480 | 32,112,680 |
| 2022-12-02 | 3.340 | 3.340 | 3.320 | 3.330 | 3.330 | 6,078,140 |
| 2022-12-01 | 3.360 | 3.390 | 3.330 | 3.340 | 3.340 | 8,971,464 |
| 2022-11-30 | 3.340 | 3.380 | 3.330 | 3.350 | 3.350 | 10,345,760 |
| 2022-11-29 | 3.290 | 3.330 | 3.280 | 3.330 | 3.330 | 7,092,545 |
| 2022-11-28 | 3.300 | 3.300 | 3.240 | 3.280 | 3.280 | 8,149,100 |
| 2022-11-25 | 3.360 | 3.370 | 3.320 | 3.320 | 3.320 | 8,583,907 |
| 2022-11-24 | 3.250 | 3.390 | 3.240 | 3.360 | 3.360 | 18,533,405 |
| 2022-11-23 | 3.240 | 3.270 | 3.220 | 3.250 | 3.250 | 6,297,848 |
| 2022-11-22 | 3.260 | 3.290 | 3.220 | 3.250 | 3.250 | 7,463,963 |
| 2022-11-21 | 3.230 | 3.270 | 3.210 | 3.270 | 3.270 | 5,723,137 |
| 2022-11-18 | 3.310 | 3.320 | 3.250 | 3.250 | 3.250 | 10,244,139 |
| 2022-11-17 | 3.340 | 3.340 | 3.280 | 3.300 | 3.300 | 7,534,600 |
| 2022-11-16 | 3.340 | 3.340 | 3.300 | 3.330 | 3.330 | 6,553,213 |
| 2022-11-15 | 3.280 | 3.330 | 3.260 | 3.330 | 3.330 | 8,341,959 |
| 2022-11-14 | 3.330 | 3.350 | 3.280 | 3.290 | 3.290 | 10,736,677 |
| 2022-11-11 | 3.290 | 3.340 | 3.270 | 3.290 | 3.290 | 10,755,453 |
| 2022-11-10 | 3.240 | 3.280 | 3.210 | 3.250 | 3.250 | 9,942,941 |
| 2022-11-09 | 3.270 | 3.290 | 3.260 | 3.260 | 3.260 | 5,855,582 |
| 2022-11-08 | 3.300 | 3.320 | 3.240 | 3.260 | 3.260 | 9,442,672 |
| 2022-11-07 | 3.230 | 3.310 | 3.230 | 3.300 | 3.300 | 13,103,400 |
| 2022-11-04 | 3.190 | 3.260 | 3.170 | 3.250 | 3.250 | 12,145,762 |
| 2022-11-03 | 3.100 | 3.190 | 3.090 | 3.180 | 3.180 | 11,207,586 |
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.