Yangmei Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.290	2.400	2.280	2.350	2.350	41,387,228
2026-07-17	2.330	2.420	2.260	2.280	2.280	38,400,326
2026-07-16	2.370	2.370	2.300	2.320	2.320	30,169,000
2026-07-15	2.340	2.420	2.280	2.370	2.370	49,472,800
2026-07-14	2.160	2.280	2.150	2.270	2.270	37,684,183
2026-07-13	2.260	2.260	2.140	2.150	2.150	28,283,700
2026-07-10	2.190	2.300	2.150	2.250	2.250	34,116,320
2026-07-09	2.170	2.240	2.150	2.200	2.200	28,551,100
2026-07-08	2.200	2.230	2.170	2.190	2.190	22,513,700
2026-07-07	2.300	2.310	2.210	2.210	2.210	21,136,200
2026-07-06	2.290	2.380	2.280	2.310	2.310	27,136,943
2026-07-03	2.320	2.370	2.270	2.300	2.300	28,296,500
2026-07-02	2.320	2.380	2.290	2.330	2.330	34,407,732
2026-07-01	2.210	2.340	2.190	2.320	2.320	41,709,230
2026-06-30	2.250	2.270	2.180	2.210	2.210	30,936,800
2026-06-29	2.290	2.310	2.210	2.250	2.250	27,441,100
2026-06-26	2.370	2.370	2.280	2.290	2.290	28,632,060
2026-06-25	2.400	2.400	2.330	2.350	2.350	27,327,327
2026-06-24	2.510	2.520	2.380	2.400	2.400	33,631,464
2026-06-23	2.490	2.700	2.490	2.520	2.520	52,711,870
2026-06-22	2.420	2.490	2.360	2.490	2.490	35,940,523
2026-06-18	2.450	2.480	2.410	2.430	2.430	27,345,916
2026-06-17	2.600	2.600	2.460	2.470	2.470	35,987,800
2026-06-16	2.590	2.630	2.560	2.600	2.600	27,018,281
2026-06-15	2.640	2.680	2.560	2.600	2.600	39,173,406
2026-06-12	2.620	2.720	2.570	2.650	2.650	43,115,362
2026-06-11	2.640	2.690	2.580	2.620	2.620	25,252,634
2026-06-10	2.610	2.710	2.590	2.630	2.630	34,104,018
2026-06-09	2.650	2.670	2.550	2.660	2.660	40,470,160
2026-06-08	2.630	2.760	2.620	2.680	2.680	52,606,075
2026-06-05	2.640	2.710	2.640	2.660	2.660	29,851,390
2026-06-04	2.730	2.740	2.640	2.650	2.650	30,226,816
2026-06-03	2.720	2.790	2.680	2.740	2.740	36,283,207
2026-06-02	2.800	2.810	2.680	2.730	2.730	30,386,711
2026-06-01	2.680	2.800	2.680	2.790	2.790	33,117,576
2026-05-29	2.770	2.810	2.680	2.700	2.700	33,701,607
2026-05-28	2.690	2.770	2.660	2.750	2.750	34,313,231
2026-05-27	2.720	2.760	2.660	2.680	2.680	33,490,384
2026-05-26	2.780	2.790	2.700	2.730	2.730	28,698,098
2026-05-25	2.810	2.840	2.760	2.780	2.780	25,424,920
2026-05-22	2.770	2.810	2.710	2.800	2.800	34,648,072
2026-05-21	2.830	2.910	2.750	2.760	2.760	55,803,471
2026-05-20	2.870	2.880	2.800	2.830	2.830	34,605,840
2026-05-19	2.940	2.950	2.840	2.890	2.890	39,867,232
2026-05-18	2.980	2.980	2.870	2.940	2.940	39,024,772
2026-05-15	2.970	3.050	2.960	2.980	2.980	50,136,562
2026-05-14	3.030	3.040	2.970	2.970	2.970	42,918,200
2026-05-13	3.020	3.060	3.010	3.050	3.050	36,605,720
2026-05-12	3.120	3.130	3.010	3.030	3.030	60,088,097
2026-05-11	3.140	3.190	3.120	3.130	3.130	47,996,821
2026-05-08	3.190	3.220	3.130	3.160	3.160	47,678,100
2026-05-07	3.300	3.300	3.120	3.170	3.170	93,418,896
2026-05-06	3.300	3.340	3.230	3.340	3.340	51,222,979
2026-04-30	3.450	3.480	3.330	3.350	3.350	55,758,179
2026-04-29	3.260	3.410	3.250	3.380	3.380	77,895,375
2026-04-28	3.230	3.360	3.220	3.290	3.290	62,559,000
2026-04-27	3.280	3.290	3.170	3.250	3.250	90,817,320
2026-04-24	3.270	3.510	3.260	3.380	3.380	147,944,430
2026-04-23	3.210	3.300	3.130	3.250	3.250	70,882,600
2026-04-22	3.180	3.240	3.150	3.210	3.210	59,046,440

← NewerPage 2 of 3 · 121 trading daysOlder →

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.