Yangmei Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.970	2.990	2.930	2.960	2.960	18,474,227
2025-10-21	2.920	2.980	2.880	2.980	2.980	24,608,000
2025-10-20	2.880	2.930	2.830	2.900	2.900	26,820,716
2025-10-17	2.880	2.940	2.850	2.860	2.860	29,005,032
2025-10-16	3.020	3.030	2.870	2.890	2.890	37,020,821
2025-10-15	2.970	3.010	2.960	3.010	3.010	29,868,252
2025-10-14	3.020	3.090	2.960	2.970	2.970	37,382,501
2025-10-13	2.920	3.030	2.910	3.030	3.030	42,008,969
2025-10-10	3.040	3.090	2.990	3.070	3.070	53,149,222
2025-10-09	2.950	3.040	2.910	3.040	3.040	55,614,522
2025-09-30	2.990	3.010	2.940	2.950	2.950	46,172,785
2025-09-29	2.980	3.090	2.910	2.950	2.950	99,619,879
2025-09-26	2.690	2.980	2.690	2.980	2.980	101,283,400
2025-09-25	2.790	2.800	2.710	2.710	2.710	30,380,300
2025-09-24	2.770	2.800	2.730	2.790	2.790	29,732,201
2025-09-23	2.810	2.830	2.710	2.770	2.770	43,316,540
2025-09-22	2.830	2.850	2.770	2.820	2.820	33,308,176
2025-09-19	2.900	2.930	2.810	2.830	2.830	74,271,805
2025-09-18	3.060	3.150	2.880	2.940	2.940	125,036,815
2025-09-17	3.300	3.330	3.090	3.100	3.100	165,128,329
2025-09-16	3.160	3.430	3.120	3.430	3.430	173,951,349
2025-09-15	3.080	3.240	3.010	3.120	3.120	159,088,467
2025-09-12	2.800	2.980	2.770	2.980	2.980	104,753,041
2025-09-11	2.680	2.720	2.650	2.710	2.710	25,673,050
2025-09-10	2.730	2.750	2.660	2.700	2.700	36,050,110
2025-09-09	2.700	2.770	2.700	2.720	2.720	46,189,600
2025-09-08	2.570	2.750	2.560	2.710	2.710	65,632,284
2025-09-05	2.520	2.580	2.500	2.560	2.560	29,671,600
2025-09-04	2.580	2.590	2.470	2.520	2.520	37,202,643
2025-09-03	2.650	2.650	2.560	2.570	2.570	35,369,022
2025-09-02	2.580	2.660	2.530	2.600	2.600	64,250,764
2025-09-01	2.410	2.590	2.400	2.580	2.580	66,144,611
2025-08-29	2.420	2.430	2.380	2.390	2.390	16,086,184
2025-08-28	2.450	2.490	2.340	2.410	2.410	35,682,668
2025-08-27	2.530	2.550	2.440	2.450	2.450	28,156,465
2025-08-26	2.490	2.550	2.450	2.530	2.530	28,953,440
2025-08-25	2.470	2.550	2.460	2.490	2.490	37,488,241
2025-08-22	2.510	2.520	2.430	2.460	2.460	28,654,024
2025-08-21	2.460	2.510	2.460	2.510	2.510	30,758,900
2025-08-20	2.450	2.470	2.430	2.460	2.460	17,772,296
2025-08-19	2.430	2.480	2.410	2.460	2.460	25,406,049
2025-08-18	2.420	2.440	2.400	2.420	2.420	18,055,484
2025-08-15	2.400	2.440	2.390	2.430	2.430	15,140,754
2025-08-14	2.460	2.490	2.390	2.390	2.390	27,517,900
2025-08-13	2.440	2.470	2.420	2.450	2.450	21,855,956
2025-08-12	2.450	2.480	2.430	2.440	2.440	15,671,700
2025-08-11	2.430	2.490	2.410	2.460	2.460	20,018,272
2025-08-08	2.420	2.430	2.390	2.420	2.420	15,216,000
2025-08-07	2.470	2.480	2.410	2.430	2.430	19,707,900
2025-08-06	2.460	2.490	2.420	2.470	2.470	21,484,400
2025-08-05	2.430	2.460	2.420	2.460	2.460	13,892,661
2025-08-04	2.420	2.440	2.400	2.430	2.430	12,646,960
2025-08-01	2.450	2.470	2.430	2.440	2.440	12,396,016
2025-07-31	2.500	2.510	2.440	2.450	2.450	18,728,165
2025-07-30	2.510	2.560	2.490	2.500	2.500	21,449,000
2025-07-29	2.530	2.540	2.460	2.510	2.510	18,707,320
2025-07-28	2.580	2.580	2.510	2.540	2.540	21,531,700
2025-07-25	2.580	2.670	2.550	2.570	2.570	34,623,000
2025-07-24	2.530	2.570	2.520	2.570	2.570	21,133,519
2025-07-23	2.580	2.630	2.530	2.540	2.540	30,295,399

← NewerPage 5 of 21 · 1,212 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.