Yangmei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 4.490 | 4.600 | 4.460 | 4.570 | 4.570 | 29,908,242 |
| 2022-02-07 | 4.390 | 4.550 | 4.370 | 4.520 | 4.520 | 29,834,518 |
| 2022-01-28 | 4.300 | 4.340 | 4.170 | 4.320 | 4.320 | 23,711,513 |
| 2022-01-27 | 4.320 | 4.380 | 4.180 | 4.200 | 4.200 | 18,155,772 |
| 2022-01-26 | 4.230 | 4.410 | 4.230 | 4.350 | 4.350 | 19,543,260 |
| 2022-01-25 | 4.410 | 4.460 | 4.220 | 4.240 | 4.240 | 25,000,316 |
| 2022-01-24 | 4.370 | 4.450 | 4.340 | 4.440 | 4.440 | 17,471,800 |
| 2022-01-21 | 4.370 | 4.420 | 4.330 | 4.400 | 4.400 | 20,959,708 |
| 2022-01-20 | 4.470 | 4.520 | 4.350 | 4.350 | 4.350 | 29,567,836 |
| 2022-01-19 | 4.550 | 4.580 | 4.430 | 4.490 | 4.490 | 22,523,592 |
| 2022-01-18 | 4.560 | 4.630 | 4.530 | 4.560 | 4.560 | 27,753,627 |
| 2022-01-17 | 4.590 | 4.620 | 4.510 | 4.550 | 4.550 | 25,729,340 |
| 2022-01-14 | 4.650 | 4.700 | 4.570 | 4.590 | 4.590 | 25,217,092 |
| 2022-01-13 | 4.830 | 4.840 | 4.670 | 4.680 | 4.680 | 28,570,852 |
| 2022-01-12 | 4.860 | 4.860 | 4.760 | 4.830 | 4.830 | 20,115,324 |
| 2022-01-11 | 4.720 | 4.900 | 4.700 | 4.800 | 4.800 | 36,696,165 |
| 2022-01-10 | 4.870 | 4.880 | 4.670 | 4.720 | 4.720 | 42,907,651 |
| 2022-01-07 | 4.900 | 4.950 | 4.850 | 4.870 | 4.870 | 30,607,577 |
| 2022-01-06 | 4.880 | 4.990 | 4.830 | 4.920 | 4.920 | 31,660,742 |
| 2022-01-05 | 5.100 | 5.110 | 4.850 | 4.910 | 4.910 | 58,682,464 |
| 2022-01-04 | 5.150 | 5.220 | 5.100 | 5.130 | 5.130 | 42,000,528 |
| 2021-12-31 | 5.030 | 5.180 | 5.000 | 5.120 | 5.120 | 45,748,782 |
| 2021-12-30 | 5.070 | 5.150 | 5.000 | 5.040 | 5.040 | 40,247,602 |
| 2021-12-29 | 4.890 | 5.240 | 4.880 | 5.090 | 5.090 | 68,313,398 |
| 2021-12-28 | 5.000 | 5.030 | 4.900 | 4.930 | 4.930 | 38,379,546 |
| 2021-12-27 | 4.850 | 5.090 | 4.770 | 5.000 | 5.000 | 57,270,523 |
| 2021-12-24 | 5.200 | 5.230 | 4.910 | 4.910 | 4.910 | 94,061,079 |
| 2021-12-23 | 5.200 | 5.430 | 5.170 | 5.250 | 5.250 | 74,168,784 |
| 2021-12-22 | 5.250 | 5.440 | 5.170 | 5.310 | 5.310 | 76,030,709 |
| 2021-12-21 | 5.430 | 5.430 | 5.160 | 5.220 | 5.220 | 80,978,773 |
| 2021-12-20 | 5.460 | 5.580 | 5.410 | 5.450 | 5.450 | 79,032,552 |
| 2021-12-17 | 5.740 | 5.820 | 5.450 | 5.460 | 5.460 | 112,053,217 |
| 2021-12-16 | 5.600 | 5.990 | 5.450 | 5.830 | 5.830 | 156,259,697 |
| 2021-12-15 | 5.330 | 5.860 | 5.310 | 5.680 | 5.680 | 162,985,080 |
| 2021-12-14 | 5.640 | 5.640 | 5.270 | 5.400 | 5.400 | 138,419,396 |
| 2021-12-13 | 5.060 | 5.510 | 5.050 | 5.510 | 5.510 | 150,234,721 |
| 2021-12-10 | 5.080 | 5.100 | 4.960 | 5.010 | 5.010 | 61,829,986 |
| 2021-12-09 | 5.180 | 5.250 | 5.040 | 5.070 | 5.070 | 83,214,653 |
| 2021-12-08 | 5.230 | 5.310 | 5.140 | 5.190 | 5.190 | 70,234,808 |
| 2021-12-07 | 5.420 | 5.450 | 5.090 | 5.220 | 5.220 | 105,756,699 |
| 2021-12-06 | 5.640 | 5.780 | 5.420 | 5.420 | 5.420 | 102,126,740 |
| 2021-12-03 | 5.700 | 5.870 | 5.430 | 5.640 | 5.640 | 126,146,686 |
| 2021-12-02 | 5.520 | 6.020 | 5.510 | 5.720 | 5.720 | 169,997,063 |
| 2021-12-01 | 5.200 | 5.690 | 5.120 | 5.600 | 5.600 | 173,321,073 |
| 2021-11-30 | 5.160 | 5.390 | 5.150 | 5.210 | 5.210 | 109,994,608 |
| 2021-11-29 | 5.220 | 5.330 | 5.110 | 5.160 | 5.160 | 133,664,811 |
| 2021-11-26 | 5.380 | 5.710 | 5.270 | 5.390 | 5.390 | 159,251,315 |
| 2021-11-25 | 5.310 | 5.780 | 5.120 | 5.450 | 5.450 | 213,773,901 |
| 2021-11-24 | 4.830 | 5.310 | 4.770 | 5.310 | 5.310 | 201,499,934 |
| 2021-11-23 | 4.800 | 5.040 | 4.700 | 4.830 | 4.830 | 134,401,634 |
| 2021-11-22 | 4.880 | 5.050 | 4.800 | 4.930 | 4.930 | 238,116,292 |
| 2021-11-19 | 4.500 | 4.750 | 4.180 | 4.750 | 4.750 | 219,338,351 |
| 2021-11-18 | 4.030 | 4.320 | 4.010 | 4.320 | 4.320 | 57,719,954 |
| 2021-11-17 | 3.850 | 3.930 | 3.830 | 3.930 | 3.930 | 36,788,556 |
| 2021-11-16 | 3.930 | 3.940 | 3.820 | 3.830 | 3.830 | 39,069,017 |
| 2021-11-15 | 4.010 | 4.020 | 3.880 | 3.930 | 3.930 | 50,554,521 |
| 2021-11-12 | 4.070 | 4.130 | 3.970 | 3.990 | 3.990 | 46,097,882 |
| 2021-11-11 | 4.050 | 4.080 | 3.970 | 4.040 | 4.040 | 38,196,727 |
| 2021-11-10 | 4.060 | 4.070 | 3.890 | 4.040 | 4.040 | 46,409,612 |
| 2021-11-09 | 4.080 | 4.130 | 4.010 | 4.040 | 4.040 | 36,834,152 |
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.