Yangmei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.120 | 3.150 | 3.100 | 3.120 | 3.120 | 10,789,340 |
| 2022-11-01 | 3.040 | 3.130 | 3.030 | 3.120 | 3.120 | 11,753,341 |
| 2022-10-31 | 3.100 | 3.110 | 3.000 | 3.030 | 3.030 | 19,894,900 |
| 2022-10-28 | 3.310 | 3.310 | 3.090 | 3.110 | 3.110 | 19,704,834 |
| 2022-10-27 | 3.320 | 3.350 | 3.300 | 3.320 | 3.320 | 7,294,280 |
| 2022-10-26 | 3.310 | 3.350 | 3.290 | 3.320 | 3.320 | 10,318,333 |
| 2022-10-25 | 3.340 | 3.350 | 3.210 | 3.300 | 3.300 | 11,522,669 |
| 2022-10-24 | 3.380 | 3.450 | 3.330 | 3.340 | 3.340 | 11,384,716 |
| 2022-10-21 | 3.460 | 3.460 | 3.370 | 3.380 | 3.380 | 6,528,020 |
| 2022-10-20 | 3.450 | 3.460 | 3.380 | 3.410 | 3.410 | 9,189,614 |
| 2022-10-19 | 3.530 | 3.540 | 3.440 | 3.460 | 3.460 | 9,479,813 |
| 2022-10-18 | 3.550 | 3.560 | 3.510 | 3.530 | 3.530 | 7,578,433 |
| 2022-10-17 | 3.530 | 3.560 | 3.490 | 3.540 | 3.540 | 9,073,016 |
| 2022-10-14 | 3.490 | 3.550 | 3.490 | 3.550 | 3.550 | 9,111,159 |
| 2022-10-13 | 3.490 | 3.510 | 3.430 | 3.480 | 3.480 | 7,221,512 |
| 2022-10-12 | 3.480 | 3.490 | 3.370 | 3.490 | 3.490 | 9,778,399 |
| 2022-10-11 | 3.510 | 3.510 | 3.390 | 3.470 | 3.470 | 6,225,040 |
| 2022-10-10 | 3.550 | 3.560 | 3.470 | 3.480 | 3.480 | 5,710,199 |
| 2022-09-30 | 3.550 | 3.590 | 3.500 | 3.500 | 3.500 | 8,004,568 |
| 2022-09-29 | 3.660 | 3.660 | 3.530 | 3.560 | 3.560 | 8,074,868 |
| 2022-09-28 | 3.610 | 3.620 | 3.520 | 3.590 | 3.590 | 8,508,957 |
| 2022-09-27 | 3.570 | 3.610 | 3.540 | 3.610 | 3.610 | 7,381,001 |
| 2022-09-26 | 3.590 | 3.680 | 3.530 | 3.590 | 3.590 | 7,869,656 |
| 2022-09-23 | 3.670 | 3.710 | 3.600 | 3.630 | 3.630 | 6,147,591 |
| 2022-09-22 | 3.670 | 3.700 | 3.650 | 3.680 | 3.680 | 6,801,132 |
| 2022-09-21 | 3.640 | 3.700 | 3.580 | 3.690 | 3.690 | 10,299,208 |
| 2022-09-20 | 3.630 | 3.690 | 3.610 | 3.640 | 3.640 | 10,634,692 |
| 2022-09-19 | 3.610 | 3.630 | 3.530 | 3.630 | 3.630 | 11,327,150 |
| 2022-09-16 | 3.760 | 3.760 | 3.600 | 3.610 | 3.610 | 20,369,239 |
| 2022-09-15 | 3.860 | 3.900 | 3.720 | 3.760 | 3.760 | 24,782,660 |
| 2022-09-14 | 3.880 | 3.910 | 3.840 | 3.860 | 3.860 | 15,420,870 |
| 2022-09-13 | 3.980 | 4.030 | 3.920 | 3.930 | 3.930 | 13,973,350 |
| 2022-09-09 | 3.990 | 4.060 | 3.970 | 3.980 | 3.980 | 14,034,926 |
| 2022-09-08 | 4.070 | 4.090 | 4.000 | 4.010 | 4.010 | 17,213,059 |
| 2022-09-07 | 4.080 | 4.140 | 4.060 | 4.070 | 4.070 | 26,543,266 |
| 2022-09-06 | 3.870 | 4.110 | 3.840 | 4.100 | 4.100 | 49,245,583 |
| 2022-09-05 | 3.830 | 3.930 | 3.820 | 3.900 | 3.900 | 16,897,785 |
| 2022-09-02 | 3.840 | 3.860 | 3.810 | 3.820 | 3.820 | 9,147,064 |
| 2022-09-01 | 3.860 | 3.900 | 3.820 | 3.830 | 3.830 | 11,400,689 |
| 2022-08-31 | 3.990 | 4.000 | 3.840 | 3.860 | 3.860 | 21,648,560 |
| 2022-08-30 | 4.140 | 4.140 | 3.960 | 4.020 | 4.020 | 26,538,386 |
| 2022-08-29 | 4.060 | 4.150 | 4.020 | 4.150 | 4.150 | 31,325,698 |
| 2022-08-26 | 4.030 | 4.130 | 4.000 | 4.080 | 4.080 | 38,252,207 |
| 2022-08-25 | 3.940 | 4.010 | 3.890 | 3.980 | 3.980 | 18,311,624 |
| 2022-08-24 | 4.010 | 4.140 | 3.940 | 3.940 | 3.940 | 24,061,074 |
| 2022-08-23 | 4.000 | 4.030 | 3.960 | 4.020 | 4.020 | 12,654,996 |
| 2022-08-22 | 3.920 | 4.030 | 3.890 | 4.020 | 4.020 | 15,175,016 |
| 2022-08-19 | 3.940 | 3.980 | 3.920 | 3.920 | 3.920 | 9,965,696 |
| 2022-08-18 | 4.010 | 4.020 | 3.930 | 3.940 | 3.940 | 10,681,430 |
| 2022-08-17 | 3.980 | 4.050 | 3.950 | 4.020 | 4.020 | 19,184,177 |
| 2022-08-16 | 3.980 | 3.980 | 3.930 | 3.970 | 3.970 | 10,335,784 |
| 2022-08-15 | 3.960 | 4.000 | 3.940 | 3.950 | 3.950 | 7,895,159 |
| 2022-08-12 | 3.960 | 4.000 | 3.930 | 3.970 | 3.970 | 11,449,058 |
| 2022-08-11 | 3.860 | 3.930 | 3.860 | 3.930 | 3.930 | 12,590,048 |
| 2022-08-10 | 3.870 | 3.890 | 3.820 | 3.860 | 3.860 | 7,534,156 |
| 2022-08-09 | 3.890 | 3.890 | 3.820 | 3.860 | 3.860 | 7,188,856 |
| 2022-08-08 | 3.790 | 3.860 | 3.760 | 3.850 | 3.850 | 8,378,753 |
| 2022-08-05 | 3.770 | 3.800 | 3.720 | 3.790 | 3.790 | 7,482,800 |
| 2022-08-04 | 3.750 | 3.790 | 3.710 | 3.770 | 3.770 | 9,058,415 |
| 2022-08-03 | 3.800 | 3.890 | 3.720 | 3.720 | 3.720 | 12,455,600 |
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.