Yangmei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.110 | 3.280 | 3.060 | 3.180 | 3.180 | 88,729,002 |
| 2026-04-20 | 3.100 | 3.150 | 3.060 | 3.120 | 3.120 | 42,900,893 |
| 2026-04-17 | 3.160 | 3.200 | 3.080 | 3.110 | 3.110 | 45,189,802 |
| 2026-04-16 | 3.150 | 3.160 | 3.090 | 3.150 | 3.150 | 35,408,079 |
| 2026-04-15 | 3.190 | 3.190 | 3.120 | 3.130 | 3.130 | 44,061,796 |
| 2026-04-14 | 3.270 | 3.270 | 3.170 | 3.220 | 3.220 | 47,003,452 |
| 2026-04-13 | 3.300 | 3.320 | 3.160 | 3.290 | 3.290 | 64,041,798 |
| 2026-04-10 | 3.320 | 3.320 | 3.220 | 3.240 | 3.240 | 63,098,200 |
| 2026-04-09 | 3.310 | 3.410 | 3.250 | 3.340 | 3.340 | 86,950,900 |
| 2026-04-08 | 3.200 | 3.320 | 3.180 | 3.300 | 3.300 | 105,558,077 |
| 2026-04-07 | 3.090 | 3.340 | 3.040 | 3.340 | 3.340 | 74,702,605 |
| 2026-04-03 | 3.260 | 3.270 | 3.030 | 3.040 | 3.040 | 74,751,384 |
| 2026-04-02 | 3.260 | 3.350 | 3.220 | 3.230 | 3.230 | 66,153,588 |
| 2026-04-01 | 3.350 | 3.380 | 3.260 | 3.280 | 3.280 | 75,482,110 |
| 2026-03-31 | 3.520 | 3.560 | 3.300 | 3.310 | 3.310 | 126,831,151 |
| 2026-03-30 | 3.670 | 3.800 | 3.520 | 3.560 | 3.560 | 132,220,502 |
| 2026-03-27 | 3.430 | 3.760 | 3.430 | 3.620 | 3.620 | 158,700,419 |
| 2026-03-26 | 3.480 | 3.610 | 3.400 | 3.480 | 3.480 | 144,162,594 |
| 2026-03-25 | 3.360 | 3.520 | 3.360 | 3.510 | 3.510 | 118,258,081 |
| 2026-03-24 | 3.510 | 3.570 | 3.300 | 3.480 | 3.480 | 163,913,617 |
| 2026-03-23 | 3.650 | 3.770 | 3.470 | 3.520 | 3.520 | 181,275,120 |
| 2026-03-20 | 3.990 | 4.040 | 3.850 | 3.850 | 3.850 | 172,296,212 |
| 2026-03-19 | 4.570 | 4.570 | 4.140 | 4.280 | 4.280 | 260,076,050 |
| 2026-03-18 | 4.600 | 4.630 | 4.250 | 4.420 | 4.420 | 363,012,702 |
| 2026-03-17 | 4.200 | 4.720 | 4.200 | 4.720 | 4.720 | 417,703,373 |
| 2026-03-16 | 4.800 | 4.870 | 4.100 | 4.290 | 4.290 | 381,099,968 |
| 2026-03-13 | 4.430 | 4.430 | 4.330 | 4.430 | 4.430 | 70,597,017 |
| 2026-03-12 | 3.900 | 4.030 | 3.900 | 4.030 | 4.030 | 98,211,722 |
| 2026-03-11 | 3.530 | 3.690 | 3.400 | 3.660 | 3.660 | 108,907,401 |
| 2026-03-10 | 3.550 | 3.640 | 3.510 | 3.550 | 3.550 | 109,867,078 |
| 2026-03-09 | 3.810 | 3.980 | 3.680 | 3.690 | 3.690 | 150,830,701 |
| 2026-03-06 | 3.410 | 3.670 | 3.370 | 3.620 | 3.620 | 123,751,876 |
| 2026-03-05 | 3.600 | 3.620 | 3.340 | 3.430 | 3.430 | 111,713,860 |
| 2026-03-04 | 3.520 | 3.740 | 3.460 | 3.570 | 3.570 | 195,360,335 |
| 2026-03-03 | 3.510 | 3.750 | 3.390 | 3.630 | 3.630 | 238,055,137 |
| 2026-03-02 | 3.490 | 3.530 | 3.360 | 3.410 | 3.410 | 89,945,691 |
| 2026-02-27 | 3.260 | 3.370 | 3.260 | 3.350 | 3.350 | 42,959,284 |
| 2026-02-26 | 3.340 | 3.420 | 3.270 | 3.280 | 3.280 | 42,023,472 |
| 2026-02-25 | 3.240 | 3.380 | 3.240 | 3.350 | 3.350 | 50,634,152 |
| 2026-02-24 | 3.120 | 3.240 | 3.110 | 3.230 | 3.230 | 46,580,135 |
| 2026-02-13 | 3.130 | 3.160 | 3.060 | 3.060 | 3.060 | 23,586,500 |
| 2026-02-12 | 3.170 | 3.190 | 3.080 | 3.140 | 3.140 | 33,084,047 |
| 2026-02-11 | 3.160 | 3.240 | 3.140 | 3.180 | 3.180 | 28,734,592 |
| 2026-02-10 | 3.190 | 3.210 | 3.140 | 3.160 | 3.160 | 27,765,183 |
| 2026-02-09 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 39,912,032 |
| 2026-02-06 | 3.070 | 3.310 | 3.030 | 3.120 | 3.120 | 50,240,354 |
| 2026-02-05 | 3.110 | 3.140 | 3.050 | 3.060 | 3.060 | 23,155,400 |
| 2026-02-04 | 3.050 | 3.140 | 3.030 | 3.110 | 3.110 | 33,925,680 |
| 2026-02-03 | 3.030 | 3.080 | 2.970 | 3.050 | 3.050 | 26,313,443 |
| 2026-02-02 | 3.140 | 3.220 | 2.990 | 3.010 | 3.010 | 44,310,446 |
| 2026-01-30 | 3.200 | 3.290 | 3.140 | 3.210 | 3.210 | 34,934,463 |
| 2026-01-29 | 3.260 | 3.330 | 3.200 | 3.220 | 3.220 | 41,734,764 |
| 2026-01-28 | 3.150 | 3.280 | 3.120 | 3.250 | 3.250 | 42,575,174 |
| 2026-01-27 | 3.230 | 3.250 | 3.110 | 3.160 | 3.160 | 29,915,983 |
| 2026-01-26 | 3.250 | 3.310 | 3.200 | 3.250 | 3.250 | 38,930,617 |
| 2026-01-23 | 3.240 | 3.240 | 3.180 | 3.230 | 3.230 | 42,420,076 |
| 2026-01-22 | 3.060 | 3.250 | 3.040 | 3.230 | 3.230 | 73,972,788 |
| 2026-01-21 | 3.090 | 3.100 | 3.040 | 3.060 | 3.060 | 20,458,736 |
| 2026-01-20 | 3.100 | 3.100 | 3.030 | 3.090 | 3.090 | 32,892,805 |
| 2026-01-19 | 3.030 | 3.120 | 3.000 | 3.100 | 3.100 | 31,855,556 |
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.