Yangmei Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.480	2.510	2.440	2.490	2.490	22,351,100
2026-10-19	2.530	2.550	2.450	2.490	2.490	23,866,500
2026-10-16	2.540	2.590	2.520	2.550	2.550	26,712,800
2026-10-15	2.610	2.620	2.500	2.520	2.520	34,744,445
2026-10-14	2.680	2.720	2.630	2.640	2.640	31,171,916
2026-10-13	2.620	2.710	2.610	2.690	2.690	32,876,800
2026-10-12	2.780	2.790	2.650	2.650	2.650	39,113,632
2026-10-09	2.760	2.800	2.710	2.800	2.800	39,299,261
2026-10-08	2.720	2.810	2.720	2.760	2.760	36,669,374
2026-09-30	2.750	2.750	2.700	2.720	2.720	27,977,632
2026-09-29	2.660	2.740	2.660	2.720	2.720	27,983,129
2026-09-28	2.730	2.750	2.650	2.680	2.680	31,552,374
2026-09-24	2.770	2.810	2.730	2.740	2.740	38,705,456
2026-09-23	2.890	2.900	2.750	2.760	2.760	62,023,132
2026-09-22	2.940	2.950	2.850	2.910	2.910	64,931,925
2026-09-21	2.860	2.960	2.840	2.950	2.950	52,688,336
2026-09-18	2.890	2.930	2.860	2.890	2.890	50,344,300
2026-09-17	2.880	2.940	2.800	2.930	2.930	71,996,130
2026-09-16	2.820	2.900	2.810	2.870	2.870	77,712,202
2026-09-15	3.000	3.030	2.800	2.810	2.810	99,393,091
2026-09-14	3.050	3.140	2.980	3.030	3.030	79,027,975
2026-09-11	3.310	3.340	3.060	3.100	3.100	123,894,037
2026-09-10	3.470	3.520	3.280	3.310	3.310	185,825,456
2026-09-09	3.500	3.700	3.420	3.560	3.560	276,830,101
2026-09-08	3.030	3.360	3.010	3.360	3.360	174,225,894
2026-09-07	2.960	3.060	2.920	3.050	3.050	94,116,774
2026-09-04	2.990	3.060	2.900	3.010	3.010	112,436,202
2026-09-03	3.100	3.200	2.960	3.020	3.020	148,767,132
2026-09-02	3.300	3.360	3.030	3.130	3.130	195,269,589
2026-09-01	3.190	3.550	3.070	3.360	3.360	256,298,821
2026-08-31	3.080	3.230	3.010	3.230	3.230	138,109,689
2026-08-28	2.670	2.940	2.650	2.940	2.940	80,897,756
2026-08-27	2.650	2.690	2.640	2.670	2.670	32,080,382
2026-08-26	2.560	2.690	2.560	2.670	2.670	45,023,452
2026-08-25	2.530	2.630	2.510	2.600	2.600	37,302,039
2026-08-24	2.560	2.600	2.510	2.550	2.550	29,234,909
2026-08-21	2.520	2.580	2.470	2.560	2.560	38,328,565
2026-08-20	2.500	2.620	2.460	2.510	2.510	37,769,700
2026-08-19	2.520	2.610	2.500	2.520	2.520	41,644,292
2026-08-18	2.500	2.600	2.470	2.530	2.530	40,145,300
2026-08-17	2.430	2.490	2.410	2.480	2.480	19,318,620
2026-08-14	2.450	2.460	2.400	2.430	2.430	19,419,000
2026-08-13	2.540	2.550	2.430	2.450	2.450	26,299,120
2026-08-12	2.500	2.540	2.480	2.530	2.530	19,170,900
2026-08-11	2.520	2.560	2.480	2.500	2.500	23,093,244
2026-08-10	2.450	2.540	2.450	2.530	2.530	27,830,459
2026-08-07	2.460	2.470	2.400	2.450	2.450	24,740,500
2026-08-06	2.470	2.480	2.400	2.470	2.470	24,089,800
2026-08-05	2.460	2.480	2.430	2.460	2.460	23,146,465
2026-08-04	2.480	2.500	2.440	2.470	2.470	19,449,552
2026-08-03	2.430	2.490	2.410	2.480	2.480	23,199,800
2026-07-31	2.390	2.460	2.390	2.450	2.450	25,307,680
2026-07-30	2.410	2.480	2.390	2.400	2.400	34,326,700
2026-07-29	2.350	2.450	2.340	2.420	2.420	34,997,754
2026-07-28	2.330	2.380	2.310	2.350	2.350	22,030,446
2026-07-27	2.270	2.350	2.240	2.350	2.350	29,833,656
2026-07-24	2.410	2.430	2.280	2.300	2.300	35,433,874
2026-07-23	2.320	2.420	2.300	2.420	2.420	36,615,652
2026-07-22	2.230	2.350	2.230	2.340	2.340	33,900,600
2026-07-21	2.320	2.330	2.220	2.270	2.270	42,227,152

Page 1 of 5 · 243 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.