Yangmei Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.180	2.200	2.090	2.120	2.120	17,969,033
2025-01-20	2.150	2.200	2.110	2.170	2.170	15,664,900
2025-01-17	2.200	2.210	2.150	2.160	2.160	15,021,871
2025-01-16	2.180	2.250	2.180	2.200	2.200	22,955,862
2025-01-15	2.200	2.220	2.110	2.180	2.180	24,057,494
2025-01-14	2.080	2.240	2.070	2.170	2.170	26,086,553
2025-01-13	2.050	2.080	2.010	2.080	2.080	13,805,300
2025-01-10	2.150	2.190	2.060	2.060	2.060	18,553,400
2025-01-09	2.140	2.180	2.120	2.150	2.150	13,418,609
2025-01-08	2.160	2.180	2.100	2.150	2.150	17,650,000
2025-01-07	2.130	2.180	2.120	2.170	2.170	17,927,188
2025-01-06	2.100	2.210	2.050	2.150	2.150	27,238,100
2025-01-03	2.140	2.180	2.100	2.110	2.110	25,023,758
2025-01-02	2.210	2.260	2.130	2.150	2.150	30,808,121
2024-12-31	2.220	2.280	2.210	2.220	2.220	31,487,500
2024-12-30	2.250	2.270	2.170	2.220	2.220	25,730,204
2024-12-27	2.200	2.270	2.180	2.230	2.230	25,790,910
2024-12-26	2.180	2.230	2.160	2.210	2.210	24,659,032
2024-12-25	2.200	2.200	2.090	2.160	2.160	29,842,377
2024-12-24	2.290	2.310	2.180	2.200	2.200	41,320,643
2024-12-23	2.400	2.410	2.270	2.280	2.280	32,881,463
2024-12-20	2.440	2.450	2.400	2.410	2.410	18,111,672
2024-12-19	2.480	2.480	2.380	2.440	2.440	24,023,336
2024-12-18	2.510	2.520	2.460	2.480	2.480	25,949,339
2024-12-17	2.670	2.680	2.490	2.500	2.500	44,509,576
2024-12-16	2.670	2.730	2.650	2.670	2.670	36,860,177
2024-12-13	2.810	2.830	2.670	2.680	2.680	67,370,444
2024-12-12	2.870	2.900	2.760	2.820	2.820	64,934,124
2024-12-11	2.750	2.950	2.750	2.880	2.880	77,075,728
2024-12-10	2.830	2.940	2.760	2.790	2.790	86,166,116
2024-12-09	2.900	2.950	2.740	2.790	2.790	134,112,141
2024-12-06	2.500	2.750	2.500	2.750	2.750	93,481,643
2024-12-05	2.420	2.520	2.390	2.500	2.500	30,971,600
2024-12-04	2.490	2.510	2.400	2.410	2.410	29,506,200
2024-12-03	2.500	2.510	2.420	2.500	2.500	29,257,559
2024-12-02	2.370	2.520	2.360	2.510	2.510	46,612,736
2024-11-29	2.370	2.400	2.290	2.380	2.380	29,945,958
2024-11-28	2.310	2.400	2.310	2.370	2.370	28,769,700
2024-11-27	2.310	2.320	2.230	2.310	2.310	28,200,000
2024-11-26	2.360	2.380	2.310	2.320	2.320	21,088,200
2024-11-25	2.350	2.390	2.300	2.360	2.360	24,214,404
2024-11-22	2.470	2.500	2.320	2.350	2.350	33,980,396
2024-11-21	2.480	2.530	2.440	2.490	2.490	35,361,980
2024-11-20	2.350	2.470	2.350	2.470	2.470	35,907,585
2024-11-19	2.320	2.370	2.280	2.360	2.360	24,579,497
2024-11-18	2.290	2.390	2.280	2.320	2.320	35,231,200
2024-11-15	2.340	2.370	2.280	2.280	2.280	22,650,106
2024-11-14	2.430	2.440	2.340	2.350	2.350	26,821,758
2024-11-13	2.490	2.520	2.380	2.430	2.430	36,123,774
2024-11-12	2.540	2.590	2.470	2.490	2.490	39,725,936
2024-11-11	2.530	2.560	2.490	2.540	2.540	33,003,870
2024-11-08	2.600	2.620	2.480	2.560	2.560	50,985,832
2024-11-07	2.430	2.570	2.400	2.550	2.550	54,840,291
2024-11-06	2.400	2.460	2.350	2.430	2.430	42,284,000
2024-11-05	2.340	2.420	2.320	2.420	2.420	36,318,880
2024-11-04	2.320	2.350	2.270	2.340	2.340	33,903,394
2024-11-01	2.390	2.460	2.320	2.330	2.330	38,715,163
2024-10-31	2.330	2.420	2.300	2.390	2.390	41,114,515
2024-10-30	2.310	2.420	2.300	2.330	2.330	55,703,175
2024-10-29	2.460	2.630	2.350	2.350	2.350	100,554,696

← NewerPage 8 of 21 · 1,217 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.