Yuanli Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.000	23.450	22.050	22.800	22.800	2,548,900
2026-10-16	23.990	23.990	23.010	23.350	23.350	2,593,100
2026-10-15	23.420	24.100	22.780	23.420	23.420	3,807,125
2026-10-14	24.080	24.440	23.570	23.660	23.660	3,667,418
2026-10-13	24.570	25.440	23.610	24.080	24.080	6,803,635
2026-10-12	26.440	28.270	25.520	25.980	25.980	7,788,794
2026-10-09	26.770	26.770	25.010	25.700	25.700	3,142,754
2026-10-08	27.040	27.620	26.390	26.500	26.500	2,449,140
2026-09-30	26.700	27.600	26.700	27.070	27.070	2,817,146
2026-09-29	26.820	27.000	26.400	26.460	26.460	2,441,798
2026-09-28	28.410	28.410	26.800	26.930	26.930	2,702,128
2026-09-24	28.620	28.960	28.080	28.110	28.110	1,656,076
2026-09-23	28.300	29.000	28.290	28.800	28.800	2,040,900
2026-09-22	27.980	28.950	27.980	28.440	28.440	2,201,960
2026-09-21	27.200	28.490	27.120	28.150	28.150	3,367,524
2026-09-18	27.550	27.550	27.060	27.210	27.210	2,729,040
2026-09-17	27.800	28.390	27.080	27.200	27.200	2,947,336
2026-09-16	27.160	28.150	26.800	27.940	27.940	3,045,800
2026-09-15	28.140	28.150	27.070	27.120	27.120	2,508,300
2026-09-14	26.960	28.730	26.960	27.590	27.590	4,511,564
2026-09-11	26.680	27.430	26.300	27.000	27.000	3,765,220
2026-09-10	27.970	27.970	26.320	27.080	27.080	5,654,364
2026-09-09	29.880	29.920	28.000	28.030	28.030	3,830,960
2026-09-08	29.200	29.950	29.100	29.840	29.840	2,896,996
2026-09-07	29.090	29.300	28.000	29.160	29.160	5,670,040
2026-09-04	30.150	30.450	28.900	29.000	29.000	4,175,937
2026-09-03	30.680	30.680	29.700	30.000	30.000	3,575,080
2026-09-02	30.080	30.790	30.030	30.340	30.340	4,275,607
2026-09-01	30.080	30.740	29.950	30.580	30.580	3,684,440
2026-08-31	29.420	30.300	29.000	30.150	30.150	4,720,461
2026-08-28	29.200	30.470	28.680	29.930	29.930	6,070,859
2026-08-27	28.950	29.800	28.140	29.330	29.330	6,044,604
2026-08-26	29.350	29.350	27.700	29.010	29.010	8,276,151
2026-08-25	25.810	28.390	25.280	28.390	28.390	6,436,863
2026-08-24	26.250	26.560	25.660	25.810	25.810	4,360,137
2026-08-21	26.800	27.750	26.000	26.500	26.500	5,198,457
2026-08-20	26.320	27.800	26.140	26.480	26.480	4,320,934
2026-08-19	26.300	27.270	25.800	25.880	25.880	5,576,291
2026-08-18	26.740	27.010	25.230	26.770	26.770	5,301,768
2026-08-17	25.990	26.760	25.620	26.740	26.740	4,872,268
2026-08-14	25.340	26.500	25.030	25.840	25.840	4,788,872
2026-08-13	25.500	25.650	24.950	25.300	25.300	2,949,757
2026-08-12	25.180	25.450	24.700	25.440	25.440	2,767,889
2026-08-11	24.960	25.250	24.200	24.970	24.970	2,565,681
2026-08-10	24.640	25.260	24.100	24.960	24.960	5,004,644
2026-08-07	23.030	24.880	23.030	24.830	24.830	7,360,555
2026-08-06	22.770	23.000	22.240	22.750	22.750	3,688,440
2026-08-05	22.100	22.630	21.860	22.570	22.570	4,363,644
2026-08-04	21.780	22.270	21.180	22.100	22.100	6,295,924
2026-08-03	19.480	21.290	19.360	21.290	21.290	3,454,760
2026-07-31	19.300	19.780	19.290	19.350	19.350	2,070,360
2026-07-30	19.100	19.720	19.050	19.320	19.320	2,292,500
2026-07-29	18.580	19.290	18.370	19.170	19.170	2,438,804
2026-07-28	18.320	19.220	18.320	18.700	18.700	2,561,835
2026-07-27	17.410	18.930	17.410	18.930	18.930	3,380,644
2026-07-24	17.820	18.570	17.660	17.690	17.690	2,663,200
2026-07-23	17.530	17.940	17.400	17.890	17.890	1,788,672
2026-07-22	17.660	17.730	17.230	17.460	17.460	2,305,100
2026-07-21	17.590	17.800	16.690	17.670	17.670	4,450,959
2026-07-20	18.500	18.760	17.000	17.460	17.460	3,903,016

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.5000 CNY
2022-05-26	1.2800 CNY
2021-06-15	0.3800 CNY
2020-05-28	0.8400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.