Yangmei Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.260 | 2.430 | 2.240 | 2.430 | 2.430 | 50,984,691 |
| 2024-10-25 | 2.140 | 2.220 | 2.140 | 2.210 | 2.210 | 37,817,033 |
| 2024-10-24 | 2.150 | 2.200 | 2.110 | 2.140 | 2.140 | 24,683,767 |
| 2024-10-23 | 2.100 | 2.190 | 2.090 | 2.170 | 2.170 | 36,699,105 |
| 2024-10-22 | 2.000 | 2.140 | 1.990 | 2.120 | 2.120 | 46,329,161 |
| 2024-10-21 | 2.040 | 2.060 | 1.990 | 2.010 | 2.010 | 26,575,308 |
| 2024-10-18 | 2.000 | 2.070 | 1.960 | 2.030 | 2.030 | 36,368,436 |
| 2024-10-17 | 2.080 | 2.110 | 1.990 | 2.000 | 2.000 | 27,506,500 |
| 2024-10-16 | 2.050 | 2.100 | 2.040 | 2.070 | 2.070 | 21,435,176 |
| 2024-10-15 | 2.130 | 2.140 | 2.070 | 2.070 | 2.070 | 26,666,084 |
| 2024-10-14 | 2.150 | 2.170 | 2.090 | 2.140 | 2.140 | 28,956,433 |
| 2024-10-11 | 2.200 | 2.250 | 2.110 | 2.130 | 2.130 | 35,052,489 |
| 2024-10-10 | 2.160 | 2.250 | 2.090 | 2.200 | 2.200 | 50,245,152 |
| 2024-10-09 | 2.360 | 2.370 | 2.190 | 2.190 | 2.190 | 55,473,970 |
| 2024-10-08 | 2.600 | 2.600 | 2.380 | 2.430 | 2.430 | 82,003,595 |
| 2024-09-30 | 2.220 | 2.410 | 2.120 | 2.360 | 2.360 | 103,621,383 |
| 2024-09-27 | 2.060 | 2.210 | 2.030 | 2.190 | 2.190 | 71,024,294 |
| 2024-09-26 | 1.980 | 2.140 | 1.930 | 2.080 | 2.080 | 109,584,124 |
| 2024-09-25 | 1.820 | 1.990 | 1.820 | 1.990 | 1.990 | 110,013,915 |
| 2024-09-24 | 1.750 | 1.870 | 1.740 | 1.810 | 1.810 | 67,685,007 |
| 2024-09-23 | 1.780 | 1.820 | 1.720 | 1.770 | 1.770 | 61,087,316 |
| 2024-09-20 | 1.940 | 2.000 | 1.780 | 1.790 | 1.790 | 117,438,359 |
| 2024-09-19 | 1.830 | 1.880 | 1.730 | 1.880 | 1.880 | 57,358,622 |
| 2024-09-18 | 1.670 | 1.730 | 1.590 | 1.710 | 1.710 | 86,435,305 |
| 2024-09-13 | 1.510 | 1.670 | 1.500 | 1.670 | 1.670 | 54,591,787 |
| 2024-09-12 | 1.520 | 1.550 | 1.500 | 1.520 | 1.520 | 12,249,800 |
| 2024-09-11 | 1.510 | 1.540 | 1.490 | 1.510 | 1.510 | 15,935,200 |
| 2024-09-10 | 1.580 | 1.600 | 1.480 | 1.520 | 1.520 | 24,954,980 |
| 2024-09-09 | 1.540 | 1.610 | 1.540 | 1.570 | 1.570 | 21,937,279 |
| 2024-09-06 | 1.540 | 1.560 | 1.520 | 1.550 | 1.550 | 14,061,245 |
| 2024-09-05 | 1.540 | 1.570 | 1.530 | 1.550 | 1.550 | 11,230,732 |
| 2024-09-04 | 1.540 | 1.560 | 1.530 | 1.540 | 1.540 | 13,527,832 |
| 2024-09-03 | 1.550 | 1.570 | 1.530 | 1.550 | 1.550 | 18,149,836 |
| 2024-09-02 | 1.530 | 1.590 | 1.530 | 1.550 | 1.550 | 23,635,664 |
| 2024-08-30 | 1.510 | 1.560 | 1.500 | 1.530 | 1.530 | 25,332,421 |
| 2024-08-29 | 1.450 | 1.490 | 1.440 | 1.480 | 1.480 | 15,521,800 |
| 2024-08-28 | 1.420 | 1.480 | 1.410 | 1.460 | 1.460 | 18,046,801 |
| 2024-08-27 | 1.430 | 1.470 | 1.430 | 1.430 | 1.430 | 13,447,772 |
| 2024-08-26 | 1.440 | 1.470 | 1.410 | 1.440 | 1.440 | 19,482,136 |
| 2024-08-23 | 1.410 | 1.430 | 1.390 | 1.420 | 1.420 | 17,023,140 |
| 2024-08-22 | 1.450 | 1.460 | 1.410 | 1.410 | 1.410 | 18,037,500 |
| 2024-08-21 | 1.460 | 1.480 | 1.430 | 1.450 | 1.450 | 13,162,300 |
| 2024-08-20 | 1.500 | 1.510 | 1.450 | 1.470 | 1.470 | 12,464,800 |
| 2024-08-19 | 1.490 | 1.510 | 1.470 | 1.500 | 1.500 | 13,347,660 |
| 2024-08-16 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 13,602,000 |
| 2024-08-15 | 1.520 | 1.560 | 1.500 | 1.550 | 1.550 | 13,943,900 |
| 2024-08-14 | 1.570 | 1.570 | 1.530 | 1.540 | 1.540 | 10,543,310 |
| 2024-08-13 | 1.550 | 1.570 | 1.500 | 1.570 | 1.570 | 14,806,152 |
| 2024-08-12 | 1.590 | 1.590 | 1.530 | 1.540 | 1.540 | 14,422,230 |
| 2024-08-09 | 1.620 | 1.640 | 1.580 | 1.590 | 1.590 | 17,551,700 |
| 2024-08-08 | 1.580 | 1.630 | 1.580 | 1.620 | 1.620 | 19,004,820 |
| 2024-08-07 | 1.590 | 1.600 | 1.550 | 1.580 | 1.580 | 16,911,900 |
| 2024-08-06 | 1.570 | 1.600 | 1.550 | 1.580 | 1.580 | 18,965,698 |
| 2024-08-05 | 1.560 | 1.600 | 1.540 | 1.540 | 1.540 | 22,772,501 |
| 2024-08-02 | 1.560 | 1.610 | 1.550 | 1.570 | 1.570 | 15,069,023 |
| 2024-08-01 | 1.570 | 1.620 | 1.550 | 1.580 | 1.580 | 24,915,964 |
| 2024-07-31 | 1.500 | 1.580 | 1.500 | 1.570 | 1.570 | 24,754,996 |
| 2024-07-30 | 1.470 | 1.520 | 1.470 | 1.510 | 1.510 | 21,897,700 |
| 2024-07-29 | 1.460 | 1.510 | 1.440 | 1.470 | 1.470 | 17,546,540 |
| 2024-07-26 | 1.440 | 1.480 | 1.430 | 1.470 | 1.470 | 16,338,294 |
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.