Yuanli Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.330	13.450	13.060	13.160	13.160	1,006,860
2024-07-23	13.690	13.750	13.380	13.380	13.380	785,300
2024-07-22	13.860	13.860	13.580	13.680	13.680	817,860
2024-07-19	13.600	13.850	13.500	13.740	13.740	841,900
2024-07-18	13.780	13.800	13.380	13.620	13.620	758,240
2024-07-17	13.810	13.860	13.680	13.730	13.730	555,351
2024-07-16	13.680	13.930	13.680	13.810	13.810	642,287
2024-07-15	14.080	14.080	13.750	13.800	13.800	674,200
2024-07-12	14.100	14.210	13.880	14.010	14.010	997,787
2024-07-11	13.810	14.100	13.700	14.100	14.100	1,512,000
2024-07-10	13.630	13.920	13.510	13.530	13.530	863,920
2024-07-09	13.300	13.730	13.160	13.660	13.660	1,306,400
2024-07-08	13.750	13.750	13.340	13.340	13.340	914,000
2024-07-05	13.950	13.950	13.950	13.950	13.950	0
2024-07-04	14.390	14.460	13.900	13.950	13.950	949,500
2024-07-03	14.480	14.540	14.310	14.380	14.380	679,020
2024-07-02	14.400	14.550	14.230	14.470	14.470	984,220
2024-07-01	14.110	14.410	13.960	14.390	14.390	1,133,520
2024-06-28	14.020	14.330	13.990	14.100	14.100	912,200
2024-06-27	14.290	14.450	14.080	14.080	14.080	919,000
2024-06-26	14.040	14.470	13.890	14.430	14.430	1,186,500
2024-06-25	13.960	14.180	13.910	14.030	14.030	1,026,860
2024-06-24	14.350	14.500	13.860	13.930	13.930	1,555,100
2024-06-21	14.530	14.660	14.380	14.500	14.500	626,900
2024-06-20	14.860	14.860	14.490	14.510	14.510	1,328,807
2024-06-19	14.960	15.020	14.740	14.830	14.830	904,400
2024-06-18	14.970	15.030	14.840	14.950	14.950	1,164,704
2024-06-17	15.020	15.020	14.810	14.940	14.940	1,161,024
2024-06-14	15.250	15.250	14.970	15.050	15.050	1,014,380
2024-06-13	15.370	15.430	15.200	15.220	15.220	1,091,960
2024-06-12	15.160	15.400	15.070	15.370	15.370	1,264,684
2024-06-11	14.940	15.160	14.670	15.140	15.140	1,345,427
2024-06-07	14.810	15.030	14.680	14.910	14.910	1,750,044
2024-06-06	15.250	15.450	14.520	14.690	14.690	2,513,120
2024-06-05	15.370	15.550	15.210	15.280	15.280	1,559,700
2024-06-04	15.450	15.580	15.180	15.370	15.370	1,703,460
2024-06-03	15.800	15.880	15.410	15.590	15.590	1,934,924
2024-05-31	16.080	16.190	15.870	15.880	15.880	2,165,200
2024-05-30	16.150	16.530	16.050	16.110	16.110	1,920,560
2024-05-29	16.120	16.340	16.070	16.160	16.160	2,065,524
2024-05-28	16.440	16.720	16.160	16.180	16.180	2,567,600
2024-05-27	16.270	16.460	16.060	16.430	16.430	1,810,167
2024-05-24	16.540	16.580	16.270	16.310	16.310	1,661,387
2024-05-23	16.920	16.920	16.380	16.380	16.380	2,467,029
2024-05-22	16.860	17.030	16.800	16.930	16.930	2,194,720
2024-05-21	17.180	17.180	16.720	16.850	16.850	2,555,580
2024-05-20	16.970	17.280	16.950	17.230	17.230	3,349,180
2024-05-17	16.770	17.070	16.710	16.910	16.910	2,738,800
2024-05-16	17.080	17.350	16.780	16.860	16.860	3,532,700
2024-05-15	17.070	17.310	16.890	17.080	17.080	3,324,400
2024-05-14	17.570	17.700	17.070	17.090	17.090	5,787,300
2024-05-13	18.060	18.660	17.470	17.540	17.540	8,520,880
2024-05-10	20.160	20.560	18.120	18.240	18.240	14,961,663
2024-05-09	17.550	19.100	17.400	19.100	19.100	7,912,673
2024-05-08	17.410	17.800	17.100	17.360	17.360	4,989,128
2024-05-07	17.570	17.570	17.100	17.480	17.480	5,860,833
2024-05-06	17.050	17.920	16.910	17.570	17.570	8,694,380
2024-04-30	15.680	17.200	15.550	16.700	16.700	7,538,145
2024-04-29	15.250	15.780	15.250	15.700	15.700	2,585,880
2024-04-26	14.990	15.500	14.800	15.370	15.370	2,539,819

← NewerPage 10 of 21 · 1,216 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.