Yangmei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.730 | 3.770 | 3.690 | 3.730 | 3.730 | 16,684,116 |
| 2022-05-06 | 3.710 | 3.780 | 3.660 | 3.680 | 3.680 | 23,839,948 |
| 2022-05-05 | 3.700 | 3.820 | 3.670 | 3.810 | 3.810 | 31,866,036 |
| 2022-04-29 | 3.550 | 3.730 | 3.550 | 3.720 | 3.720 | 35,327,229 |
| 2022-04-28 | 3.680 | 3.750 | 3.550 | 3.650 | 3.650 | 32,666,428 |
| 2022-04-27 | 3.490 | 3.730 | 3.390 | 3.710 | 3.710 | 45,836,444 |
| 2022-04-26 | 3.750 | 3.770 | 3.480 | 3.540 | 3.540 | 40,081,087 |
| 2022-04-25 | 3.960 | 4.030 | 3.670 | 3.680 | 3.680 | 57,750,916 |
| 2022-04-22 | 4.130 | 4.200 | 4.010 | 4.080 | 4.080 | 37,191,050 |
| 2022-04-21 | 4.420 | 4.460 | 4.150 | 4.160 | 4.160 | 66,947,180 |
| 2022-04-20 | 4.770 | 4.820 | 4.410 | 4.490 | 4.490 | 83,929,263 |
| 2022-04-19 | 4.650 | 4.910 | 4.620 | 4.850 | 4.850 | 71,583,683 |
| 2022-04-18 | 5.230 | 5.230 | 4.680 | 4.770 | 4.770 | 130,298,968 |
| 2022-04-15 | 5.120 | 5.390 | 5.060 | 5.200 | 5.200 | 125,586,686 |
| 2022-04-14 | 4.980 | 5.240 | 4.900 | 5.150 | 5.150 | 104,388,724 |
| 2022-04-13 | 4.710 | 5.210 | 4.670 | 4.980 | 4.980 | 136,013,319 |
| 2022-04-12 | 4.750 | 4.770 | 4.510 | 4.740 | 4.740 | 50,830,327 |
| 2022-04-11 | 4.710 | 4.850 | 4.660 | 4.780 | 4.780 | 67,254,094 |
| 2022-04-08 | 4.620 | 4.880 | 4.560 | 4.760 | 4.760 | 78,165,887 |
| 2022-04-07 | 4.640 | 4.680 | 4.560 | 4.560 | 4.560 | 31,327,930 |
| 2022-04-06 | 4.600 | 4.710 | 4.510 | 4.690 | 4.690 | 41,353,324 |
| 2022-04-01 | 4.590 | 4.670 | 4.540 | 4.610 | 4.610 | 31,401,648 |
| 2022-03-31 | 4.740 | 4.750 | 4.610 | 4.630 | 4.630 | 41,200,541 |
| 2022-03-30 | 4.750 | 4.760 | 4.660 | 4.730 | 4.730 | 63,041,526 |
| 2022-03-29 | 4.580 | 4.970 | 4.570 | 4.890 | 4.890 | 97,512,170 |
| 2022-03-28 | 4.550 | 4.690 | 4.490 | 4.610 | 4.610 | 47,902,100 |
| 2022-03-25 | 4.610 | 4.790 | 4.610 | 4.620 | 4.620 | 73,375,891 |
| 2022-03-24 | 4.860 | 5.060 | 4.740 | 4.750 | 4.750 | 131,819,364 |
| 2022-03-23 | 4.600 | 4.840 | 4.420 | 4.840 | 4.840 | 110,117,661 |
| 2022-03-22 | 4.230 | 4.520 | 4.220 | 4.400 | 4.400 | 48,812,924 |
| 2022-03-21 | 4.210 | 4.250 | 4.140 | 4.240 | 4.240 | 27,682,410 |
| 2022-03-18 | 4.020 | 4.200 | 4.000 | 4.160 | 4.160 | 36,181,460 |
| 2022-03-17 | 4.080 | 4.140 | 4.010 | 4.040 | 4.040 | 34,541,479 |
| 2022-03-16 | 3.980 | 4.040 | 3.770 | 4.040 | 4.040 | 36,253,648 |
| 2022-03-15 | 4.240 | 4.240 | 3.900 | 3.910 | 3.910 | 48,596,649 |
| 2022-03-14 | 4.370 | 4.520 | 4.240 | 4.250 | 4.250 | 32,574,932 |
| 2022-03-11 | 4.390 | 4.430 | 4.230 | 4.420 | 4.420 | 32,097,719 |
| 2022-03-10 | 4.320 | 4.490 | 4.280 | 4.430 | 4.430 | 46,102,423 |
| 2022-03-09 | 4.520 | 4.550 | 4.090 | 4.260 | 4.260 | 50,626,336 |
| 2022-03-08 | 4.740 | 4.770 | 4.400 | 4.510 | 4.510 | 42,256,259 |
| 2022-03-07 | 4.780 | 4.840 | 4.710 | 4.750 | 4.750 | 58,172,769 |
| 2022-03-04 | 4.830 | 4.850 | 4.660 | 4.690 | 4.690 | 46,827,218 |
| 2022-03-03 | 4.750 | 4.860 | 4.700 | 4.820 | 4.820 | 61,947,527 |
| 2022-03-02 | 4.660 | 4.780 | 4.600 | 4.730 | 4.730 | 57,337,575 |
| 2022-03-01 | 4.580 | 4.680 | 4.520 | 4.590 | 4.590 | 27,513,900 |
| 2022-02-28 | 4.600 | 4.620 | 4.490 | 4.570 | 4.570 | 23,149,583 |
| 2022-02-25 | 4.660 | 4.710 | 4.570 | 4.600 | 4.600 | 40,116,507 |
| 2022-02-24 | 4.610 | 4.790 | 4.520 | 4.620 | 4.620 | 70,784,094 |
| 2022-02-23 | 4.560 | 4.690 | 4.550 | 4.620 | 4.620 | 38,656,975 |
| 2022-02-22 | 4.510 | 4.590 | 4.500 | 4.520 | 4.520 | 23,981,735 |
| 2022-02-21 | 4.550 | 4.560 | 4.470 | 4.560 | 4.560 | 26,928,636 |
| 2022-02-18 | 4.620 | 4.620 | 4.530 | 4.580 | 4.580 | 29,792,070 |
| 2022-02-17 | 4.540 | 4.650 | 4.480 | 4.640 | 4.640 | 45,141,448 |
| 2022-02-16 | 4.410 | 4.530 | 4.400 | 4.510 | 4.510 | 29,805,783 |
| 2022-02-15 | 4.420 | 4.430 | 4.350 | 4.380 | 4.380 | 15,230,474 |
| 2022-02-14 | 4.460 | 4.510 | 4.370 | 4.390 | 4.390 | 20,083,404 |
| 2022-02-11 | 4.580 | 4.600 | 4.450 | 4.480 | 4.480 | 26,337,292 |
| 2022-02-10 | 4.570 | 4.660 | 4.500 | 4.600 | 4.600 | 30,749,590 |
| 2022-02-09 | 4.550 | 4.580 | 4.520 | 4.570 | 4.570 | 23,678,790 |
| 2022-02-08 | 4.490 | 4.600 | 4.460 | 4.570 | 4.570 | 29,908,242 |
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.