Yangmei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.930 | 3.930 | 3.750 | 3.830 | 3.830 | 18,416,843 |
| 2022-08-01 | 3.900 | 3.940 | 3.880 | 3.940 | 3.940 | 9,360,945 |
| 2022-07-29 | 3.940 | 3.970 | 3.900 | 3.910 | 3.910 | 8,164,340 |
| 2022-07-28 | 3.920 | 3.950 | 3.910 | 3.940 | 3.940 | 10,342,492 |
| 2022-07-27 | 3.900 | 3.920 | 3.880 | 3.910 | 3.910 | 5,287,276 |
| 2022-07-26 | 3.880 | 3.940 | 3.850 | 3.920 | 3.920 | 7,248,680 |
| 2022-07-25 | 3.930 | 3.950 | 3.870 | 3.880 | 3.880 | 7,881,900 |
| 2022-07-22 | 3.930 | 3.960 | 3.880 | 3.930 | 3.930 | 8,704,512 |
| 2022-07-21 | 3.960 | 3.980 | 3.920 | 3.920 | 3.920 | 9,491,928 |
| 2022-07-20 | 4.010 | 4.010 | 3.960 | 3.980 | 3.980 | 7,630,600 |
| 2022-07-19 | 3.940 | 4.040 | 3.920 | 3.980 | 3.980 | 12,472,204 |
| 2022-07-18 | 3.830 | 3.930 | 3.830 | 3.920 | 3.920 | 9,164,464 |
| 2022-07-15 | 3.920 | 3.930 | 3.840 | 3.840 | 3.840 | 13,982,040 |
| 2022-07-14 | 3.950 | 3.960 | 3.920 | 3.930 | 3.930 | 8,321,632 |
| 2022-07-13 | 3.930 | 3.980 | 3.910 | 3.970 | 3.970 | 9,994,670 |
| 2022-07-12 | 3.950 | 3.970 | 3.900 | 3.930 | 3.930 | 7,536,101 |
| 2022-07-11 | 4.010 | 4.010 | 3.890 | 3.930 | 3.930 | 17,051,300 |
| 2022-07-08 | 4.060 | 4.080 | 4.000 | 4.010 | 4.010 | 13,950,626 |
| 2022-07-07 | 4.050 | 4.090 | 4.020 | 4.050 | 4.050 | 12,767,334 |
| 2022-07-06 | 4.240 | 4.250 | 4.020 | 4.070 | 4.070 | 30,851,400 |
| 2022-07-05 | 4.060 | 4.240 | 4.030 | 4.240 | 4.240 | 44,772,107 |
| 2022-07-04 | 4.050 | 4.070 | 3.950 | 4.060 | 4.060 | 15,342,170 |
| 2022-07-01 | 4.030 | 4.100 | 4.030 | 4.050 | 4.050 | 12,286,944 |
| 2022-06-30 | 4.080 | 4.090 | 4.020 | 4.040 | 4.040 | 13,405,013 |
| 2022-06-29 | 4.170 | 4.180 | 4.040 | 4.050 | 4.050 | 20,421,544 |
| 2022-06-28 | 4.110 | 4.180 | 4.110 | 4.170 | 4.170 | 13,222,372 |
| 2022-06-27 | 4.200 | 4.210 | 4.130 | 4.130 | 4.130 | 20,195,792 |
| 2022-06-24 | 4.140 | 4.180 | 4.090 | 4.160 | 4.160 | 21,639,699 |
| 2022-06-23 | 4.000 | 4.180 | 3.940 | 4.140 | 4.140 | 29,288,200 |
| 2022-06-22 | 4.100 | 4.130 | 4.000 | 4.000 | 4.000 | 18,542,200 |
| 2022-06-21 | 4.140 | 4.170 | 4.050 | 4.110 | 4.110 | 20,006,431 |
| 2022-06-20 | 4.210 | 4.260 | 4.120 | 4.140 | 4.140 | 24,861,552 |
| 2022-06-17 | 4.160 | 4.240 | 4.140 | 4.190 | 4.190 | 20,324,999 |
| 2022-06-16 | 4.280 | 4.320 | 4.160 | 4.200 | 4.200 | 37,583,868 |
| 2022-06-15 | 4.420 | 4.450 | 4.300 | 4.300 | 4.300 | 44,253,882 |
| 2022-06-14 | 4.290 | 4.470 | 4.230 | 4.430 | 4.430 | 68,813,987 |
| 2022-06-13 | 4.130 | 4.320 | 4.120 | 4.280 | 4.280 | 44,176,188 |
| 2022-06-10 | 4.060 | 4.280 | 4.050 | 4.200 | 4.200 | 45,543,697 |
| 2022-06-09 | 4.110 | 4.190 | 4.010 | 4.100 | 4.100 | 46,687,451 |
| 2022-06-08 | 3.990 | 4.140 | 3.940 | 4.100 | 4.100 | 40,566,359 |
| 2022-06-07 | 4.040 | 4.050 | 3.940 | 3.990 | 3.990 | 19,330,484 |
| 2022-06-06 | 3.930 | 4.030 | 3.930 | 4.030 | 4.030 | 22,833,544 |
| 2022-06-02 | 3.970 | 3.970 | 3.910 | 3.940 | 3.940 | 17,656,882 |
| 2022-06-01 | 3.990 | 4.030 | 3.950 | 3.990 | 3.990 | 16,465,394 |
| 2022-05-31 | 3.980 | 4.040 | 3.970 | 4.010 | 4.010 | 19,551,047 |
| 2022-05-30 | 3.940 | 4.010 | 3.890 | 4.000 | 4.000 | 21,272,340 |
| 2022-05-27 | 3.940 | 4.000 | 3.900 | 3.940 | 3.940 | 16,542,933 |
| 2022-05-26 | 3.970 | 3.990 | 3.870 | 3.940 | 3.940 | 15,617,479 |
| 2022-05-25 | 3.900 | 3.980 | 3.840 | 3.960 | 3.960 | 17,446,324 |
| 2022-05-24 | 4.100 | 4.140 | 3.890 | 3.900 | 3.900 | 29,913,754 |
| 2022-05-23 | 3.940 | 4.140 | 3.940 | 4.120 | 4.120 | 41,230,072 |
| 2022-05-20 | 3.880 | 3.950 | 3.860 | 3.940 | 3.940 | 26,592,020 |
| 2022-05-19 | 3.760 | 3.900 | 3.750 | 3.890 | 3.890 | 25,757,602 |
| 2022-05-18 | 3.920 | 3.920 | 3.840 | 3.850 | 3.850 | 24,581,311 |
| 2022-05-17 | 3.970 | 3.970 | 3.850 | 3.940 | 3.940 | 24,767,480 |
| 2022-05-16 | 3.900 | 4.040 | 3.870 | 3.960 | 3.960 | 37,587,662 |
| 2022-05-13 | 3.810 | 3.880 | 3.780 | 3.850 | 3.850 | 23,160,284 |
| 2022-05-12 | 3.800 | 3.850 | 3.740 | 3.780 | 3.780 | 22,118,869 |
| 2022-05-11 | 3.740 | 3.920 | 3.740 | 3.820 | 3.820 | 35,026,991 |
| 2022-05-10 | 3.670 | 3.740 | 3.590 | 3.740 | 3.740 | 21,556,361 |
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.