Yangmei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.120 | 3.140 | 3.030 | 3.050 | 3.050 | 38,789,053 |
| 2026-01-15 | 3.000 | 3.240 | 3.000 | 3.150 | 3.150 | 70,432,320 |
| 2026-01-14 | 3.010 | 3.050 | 2.970 | 3.020 | 3.020 | 39,701,500 |
| 2026-01-13 | 3.100 | 3.100 | 3.030 | 3.040 | 3.040 | 34,088,715 |
| 2026-01-12 | 3.100 | 3.150 | 3.050 | 3.100 | 3.100 | 48,812,468 |
| 2026-01-09 | 3.110 | 3.140 | 3.070 | 3.090 | 3.090 | 46,225,422 |
| 2026-01-08 | 3.110 | 3.200 | 3.060 | 3.140 | 3.140 | 75,419,328 |
| 2026-01-07 | 3.300 | 3.300 | 3.070 | 3.170 | 3.170 | 128,723,572 |
| 2026-01-06 | 2.770 | 3.040 | 2.760 | 3.040 | 3.040 | 38,041,616 |
| 2026-01-05 | 2.740 | 2.790 | 2.740 | 2.760 | 2.760 | 13,923,178 |
| 2025-12-31 | 2.780 | 2.800 | 2.730 | 2.760 | 2.760 | 17,249,395 |
| 2025-12-30 | 2.820 | 2.840 | 2.750 | 2.790 | 2.790 | 17,906,516 |
| 2025-12-29 | 2.890 | 2.890 | 2.830 | 2.840 | 2.840 | 14,560,211 |
| 2025-12-26 | 2.870 | 2.900 | 2.850 | 2.880 | 2.880 | 17,097,590 |
| 2025-12-25 | 2.860 | 2.880 | 2.830 | 2.860 | 2.860 | 11,409,485 |
| 2025-12-24 | 2.830 | 2.860 | 2.810 | 2.850 | 2.850 | 11,095,722 |
| 2025-12-23 | 2.900 | 2.920 | 2.830 | 2.840 | 2.840 | 15,471,401 |
| 2025-12-22 | 2.860 | 2.910 | 2.840 | 2.900 | 2.900 | 17,739,190 |
| 2025-12-19 | 2.810 | 2.860 | 2.800 | 2.860 | 2.860 | 13,184,000 |
| 2025-12-18 | 2.840 | 2.900 | 2.790 | 2.810 | 2.810 | 18,625,700 |
| 2025-12-17 | 2.780 | 2.820 | 2.740 | 2.820 | 2.820 | 15,284,400 |
| 2025-12-16 | 2.860 | 2.870 | 2.760 | 2.780 | 2.780 | 19,813,300 |
| 2025-12-15 | 2.810 | 2.890 | 2.800 | 2.860 | 2.860 | 14,993,309 |
| 2025-12-12 | 2.880 | 2.900 | 2.820 | 2.830 | 2.830 | 22,179,759 |
| 2025-12-11 | 2.930 | 2.940 | 2.870 | 2.870 | 2.870 | 19,565,400 |
| 2025-12-10 | 2.930 | 2.940 | 2.890 | 2.920 | 2.920 | 14,939,500 |
| 2025-12-09 | 2.990 | 3.000 | 2.930 | 2.930 | 2.930 | 20,683,218 |
| 2025-12-08 | 3.040 | 3.080 | 2.970 | 3.000 | 3.000 | 23,368,016 |
| 2025-12-05 | 2.950 | 3.050 | 2.930 | 3.030 | 3.030 | 23,021,693 |
| 2025-12-04 | 3.080 | 3.090 | 2.950 | 2.960 | 2.960 | 29,168,600 |
| 2025-12-03 | 3.050 | 3.110 | 3.050 | 3.070 | 3.070 | 23,194,200 |
| 2025-12-02 | 3.150 | 3.150 | 3.040 | 3.070 | 3.070 | 26,273,750 |
| 2025-12-01 | 3.140 | 3.190 | 3.100 | 3.120 | 3.120 | 29,445,600 |
| 2025-11-28 | 3.040 | 3.220 | 3.040 | 3.150 | 3.150 | 48,265,023 |
| 2025-11-27 | 3.030 | 3.090 | 3.000 | 3.050 | 3.050 | 35,201,422 |
| 2025-11-26 | 2.970 | 3.040 | 2.950 | 3.030 | 3.030 | 40,329,400 |
| 2025-11-25 | 2.930 | 3.120 | 2.910 | 2.990 | 2.990 | 64,393,100 |
| 2025-11-24 | 2.940 | 2.970 | 2.840 | 2.890 | 2.890 | 46,201,494 |
| 2025-11-21 | 3.100 | 3.120 | 2.930 | 2.940 | 2.940 | 64,719,668 |
| 2025-11-20 | 3.240 | 3.260 | 3.120 | 3.150 | 3.150 | 40,328,500 |
| 2025-11-19 | 3.400 | 3.410 | 3.190 | 3.240 | 3.240 | 56,055,070 |
| 2025-11-18 | 3.500 | 3.570 | 3.320 | 3.340 | 3.340 | 73,540,481 |
| 2025-11-17 | 3.490 | 3.610 | 3.410 | 3.540 | 3.540 | 88,321,326 |
| 2025-11-14 | 3.560 | 3.710 | 3.460 | 3.460 | 3.460 | 117,158,606 |
| 2025-11-13 | 3.480 | 3.750 | 3.470 | 3.610 | 3.610 | 128,469,854 |
| 2025-11-12 | 3.440 | 3.580 | 3.350 | 3.510 | 3.510 | 124,037,351 |
| 2025-11-11 | 3.390 | 3.500 | 3.390 | 3.410 | 3.410 | 114,213,007 |
| 2025-11-10 | 3.350 | 3.630 | 3.300 | 3.540 | 3.540 | 228,825,122 |
| 2025-11-07 | 3.020 | 3.300 | 3.010 | 3.300 | 3.300 | 81,059,914 |
| 2025-11-06 | 2.950 | 3.000 | 2.910 | 3.000 | 3.000 | 34,459,200 |
| 2025-11-05 | 2.910 | 2.970 | 2.860 | 2.950 | 2.950 | 29,762,956 |
| 2025-11-04 | 2.890 | 2.980 | 2.870 | 2.910 | 2.910 | 35,122,480 |
| 2025-11-03 | 2.860 | 2.910 | 2.840 | 2.900 | 2.900 | 24,283,300 |
| 2025-10-31 | 2.850 | 2.940 | 2.840 | 2.870 | 2.870 | 23,640,000 |
| 2025-10-30 | 2.880 | 2.920 | 2.830 | 2.860 | 2.860 | 22,743,600 |
| 2025-10-29 | 2.860 | 2.900 | 2.780 | 2.890 | 2.890 | 24,376,379 |
| 2025-10-28 | 2.930 | 2.930 | 2.850 | 2.860 | 2.860 | 23,037,432 |
| 2025-10-27 | 2.920 | 2.950 | 2.880 | 2.910 | 2.910 | 23,286,100 |
| 2025-10-24 | 2.990 | 3.010 | 2.880 | 2.890 | 2.890 | 29,766,060 |
| 2025-10-23 | 2.980 | 2.980 | 2.920 | 2.970 | 2.970 | 20,931,500 |
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.