Yangmei Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	1.960	2.080	1.930	2.000	2.000	26,479,413
2025-04-23	1.980	1.980	1.940	1.950	1.950	8,646,201
2025-04-22	1.970	1.990	1.930	1.970	1.970	11,529,504
2025-04-21	1.930	1.960	1.910	1.960	1.960	10,662,300
2025-04-18	1.910	1.940	1.880	1.930	1.930	10,917,432
2025-04-17	1.890	1.940	1.860	1.920	1.920	10,933,600
2025-04-16	1.950	1.950	1.870	1.900	1.900	14,202,400
2025-04-15	1.990	1.990	1.950	1.950	1.950	9,071,616
2025-04-14	1.930	2.000	1.930	1.980	1.980	16,479,728
2025-04-11	1.910	1.970	1.900	1.930	1.930	15,305,096
2025-04-10	1.930	1.950	1.920	1.930	1.930	15,492,396
2025-04-09	1.870	1.940	1.730	1.910	1.910	25,940,718
2025-04-08	1.850	1.910	1.820	1.900	1.900	23,892,520
2025-04-07	2.020	2.030	1.900	1.900	1.900	24,683,100
2025-04-03	2.070	2.120	2.050	2.110	2.110	14,636,376
2025-04-02	2.110	2.110	2.070	2.080	2.080	14,428,416
2025-04-01	2.070	2.140	2.070	2.100	2.100	17,351,201
2025-03-31	2.150	2.160	2.060	2.080	2.080	26,222,600
2025-03-28	2.300	2.300	2.160	2.170	2.170	34,137,121
2025-03-27	2.250	2.330	2.230	2.300	2.300	39,317,440
2025-03-26	2.230	2.270	2.210	2.260	2.260	28,374,835
2025-03-25	2.150	2.290	2.130	2.240	2.240	38,572,432
2025-03-24	2.200	2.200	2.110	2.150	2.150	24,771,824
2025-03-21	2.220	2.250	2.180	2.200	2.200	23,656,993
2025-03-20	2.220	2.270	2.190	2.230	2.230	34,788,688
2025-03-19	2.140	2.350	2.140	2.240	2.240	74,182,285
2025-03-18	2.160	2.160	2.100	2.140	2.140	17,360,900
2025-03-17	2.130	2.170	2.130	2.140	2.140	18,825,684
2025-03-14	2.080	2.130	2.060	2.130	2.130	23,976,460
2025-03-13	2.070	2.080	2.040	2.080	2.080	15,964,656
2025-03-12	2.070	2.100	2.060	2.070	2.070	14,240,380
2025-03-11	2.060	2.070	2.030	2.070	2.070	13,852,820
2025-03-10	2.040	2.090	2.040	2.050	2.050	15,026,384
2025-03-07	2.060	2.060	2.030	2.030	2.030	15,764,381
2025-03-06	2.060	2.080	2.040	2.060	2.060	19,155,484
2025-03-05	2.100	2.100	2.050	2.070	2.070	16,394,915
2025-03-04	2.110	2.120	2.080	2.100	2.100	12,925,304
2025-03-03	2.110	2.160	2.090	2.110	2.110	24,350,200
2025-02-28	2.140	2.170	2.100	2.110	2.110	17,075,900
2025-02-27	2.160	2.200	2.120	2.150	2.150	19,179,800
2025-02-26	2.130	2.190	2.120	2.170	2.170	20,327,920
2025-02-25	2.150	2.180	2.120	2.130	2.130	15,202,300
2025-02-24	2.120	2.200	2.120	2.160	2.160	25,242,312
2025-02-21	2.160	2.170	2.120	2.130	2.130	15,280,916
2025-02-20	2.130	2.170	2.120	2.160	2.160	13,197,916
2025-02-19	2.150	2.160	2.120	2.140	2.140	14,720,843
2025-02-18	2.220	2.230	2.140	2.140	2.140	20,987,580
2025-02-17	2.170	2.240	2.160	2.210	2.210	23,985,312
2025-02-14	2.200	2.210	2.150	2.160	2.160	18,324,328
2025-02-13	2.200	2.240	2.200	2.210	2.210	21,122,464
2025-02-12	2.190	2.250	2.180	2.210	2.210	15,571,137
2025-02-11	2.230	2.230	2.160	2.200	2.200	13,883,700
2025-02-10	2.180	2.230	2.180	2.220	2.220	18,393,055
2025-02-07	2.140	2.200	2.110	2.160	2.160	23,831,515
2025-02-06	2.130	2.140	2.080	2.140	2.140	15,941,261
2025-02-05	2.090	2.160	2.070	2.130	2.130	18,085,303
2025-01-27	2.090	2.170	2.080	2.090	2.090	18,285,740
2025-01-24	2.060	2.160	2.020	2.110	2.110	23,302,380
2025-01-23	2.110	2.140	2.060	2.060	2.060	16,562,400
2025-01-22	2.100	2.110	2.070	2.080	2.080	11,954,560

← NewerPage 7 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.