Yangmei Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.580	2.630	2.530	2.540	2.540	30,295,399
2025-07-22	2.550	2.590	2.510	2.580	2.580	31,917,113
2025-07-21	2.500	2.550	2.490	2.540	2.540	31,708,932
2025-07-18	2.380	2.490	2.370	2.480	2.480	39,637,008
2025-07-17	2.360	2.400	2.340	2.380	2.380	18,633,976
2025-07-16	2.340	2.370	2.320	2.350	2.350	18,155,540
2025-07-15	2.440	2.440	2.310	2.340	2.340	40,847,001
2025-07-14	2.450	2.490	2.430	2.450	2.450	20,486,501
2025-07-11	2.440	2.470	2.400	2.460	2.460	28,846,088
2025-07-10	2.400	2.480	2.390	2.440	2.440	25,737,916
2025-07-09	2.420	2.440	2.400	2.410	2.410	20,416,684
2025-07-08	2.420	2.450	2.390	2.430	2.430	21,995,328
2025-07-07	2.380	2.420	2.370	2.410	2.410	17,324,688
2025-07-04	2.460	2.480	2.380	2.400	2.400	25,014,592
2025-07-03	2.450	2.460	2.420	2.460	2.460	22,531,900
2025-07-02	2.460	2.490	2.430	2.460	2.460	32,197,808
2025-07-01	2.380	2.440	2.380	2.440	2.440	32,410,080
2025-06-30	2.390	2.420	2.370	2.390	2.390	28,318,400
2025-06-27	2.400	2.420	2.360	2.360	2.360	30,440,480
2025-06-26	2.370	2.420	2.330	2.380	2.380	46,554,500
2025-06-25	2.430	2.530	2.340	2.360	2.360	63,076,526
2025-06-24	2.370	2.400	2.310	2.370	2.370	55,411,097
2025-06-23	2.380	2.510	2.340	2.440	2.440	60,883,259
2025-06-20	2.450	2.460	2.330	2.340	2.340	60,574,868
2025-06-19	2.600	2.630	2.440	2.450	2.450	86,226,634
2025-06-18	2.630	2.700	2.500	2.660	2.660	99,210,841
2025-06-17	2.480	2.650	2.440	2.580	2.580	102,378,794
2025-06-16	2.450	2.600	2.380	2.540	2.540	115,312,967
2025-06-13	2.320	2.480	2.310	2.370	2.370	64,431,500
2025-06-12	2.360	2.360	2.300	2.330	2.330	42,641,312
2025-06-11	2.280	2.400	2.270	2.380	2.380	90,154,703
2025-06-10	2.230	2.430	2.220	2.320	2.320	134,165,186
2025-06-09	2.180	2.220	2.170	2.210	2.210	18,628,604
2025-06-06	2.160	2.230	2.150	2.180	2.180	25,693,611
2025-06-05	2.170	2.190	2.140	2.160	2.160	20,909,384
2025-06-04	2.110	2.200	2.090	2.190	2.190	30,135,935
2025-06-03	2.100	2.130	2.100	2.110	2.110	12,146,900
2025-05-30	2.160	2.160	2.100	2.110	2.110	18,552,915
2025-05-29	2.140	2.190	2.120	2.170	2.170	17,585,300
2025-05-28	2.210	2.230	2.130	2.150	2.150	20,428,500
2025-05-27	2.140	2.210	2.120	2.210	2.210	21,754,672
2025-05-26	2.150	2.170	2.130	2.150	2.150	12,850,700
2025-05-23	2.200	2.210	2.130	2.140	2.140	19,625,864
2025-05-22	2.220	2.260	2.170	2.180	2.180	25,312,500
2025-05-21	2.230	2.280	2.210	2.240	2.240	28,970,797
2025-05-20	2.260	2.280	2.210	2.220	2.220	26,320,701
2025-05-19	2.220	2.280	2.200	2.260	2.260	30,789,566
2025-05-16	2.220	2.230	2.180	2.210	2.210	18,318,700
2025-05-15	2.250	2.280	2.210	2.210	2.210	29,834,480
2025-05-14	2.200	2.270	2.200	2.250	2.250	39,893,594
2025-05-13	2.190	2.290	2.150	2.240	2.240	55,248,333
2025-05-12	2.170	2.190	2.130	2.170	2.170	30,619,380
2025-05-09	2.220	2.250	2.150	2.160	2.160	45,379,608
2025-05-08	2.270	2.280	2.190	2.220	2.220	86,034,250
2025-05-07	2.110	2.310	2.110	2.310	2.310	101,318,906
2025-05-06	2.030	2.140	2.030	2.100	2.100	28,511,822
2025-04-30	1.970	2.170	1.970	2.030	2.030	24,063,110
2025-04-29	1.960	2.000	1.950	1.990	1.990	11,281,561
2025-04-28	2.020	2.030	1.950	1.960	1.960	10,918,340
2025-04-25	1.980	2.050	1.970	2.020	2.020	15,848,900

← NewerPage 6 of 21 · 1,213 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.