Yuanli Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	14.550	15.190	14.500	15.000	15.000	2,387,000
2024-04-24	14.550	14.630	14.410	14.600	14.600	1,577,500
2024-04-23	14.450	14.700	14.370	14.530	14.530	1,572,690
2024-04-22	14.680	14.820	14.260	14.500	14.500	1,885,060
2024-04-19	14.830	14.860	14.470	14.690	14.690	2,103,319
2024-04-18	15.000	15.250	14.450	14.910	14.910	3,960,810
2024-04-17	14.480	15.220	14.250	15.000	15.000	3,973,004
2024-04-16	15.220	15.220	14.120	14.770	14.770	3,597,249
2024-04-15	15.900	16.210	15.000	15.200	15.200	3,926,620
2024-04-12	15.980	16.670	15.630	16.010	16.010	3,281,536
2024-04-11	16.000	16.200	15.700	15.880	15.880	1,796,400
2024-04-10	16.480	16.480	15.900	16.060	16.060	1,800,780
2024-04-09	15.880	16.500	15.790	16.480	16.480	2,412,272
2024-04-08	16.800	16.880	15.810	15.910	15.910	2,845,120
2024-04-03	16.660	16.800	16.360	16.710	16.710	2,668,840
2024-04-02	16.300	16.720	16.200	16.620	16.620	2,674,416
2024-04-01	15.680	16.420	15.680	16.330	16.330	2,333,320
2024-03-29	15.790	15.940	15.510	15.830	15.830	1,134,200
2024-03-28	15.380	15.730	15.240	15.520	15.520	1,903,980
2024-03-27	15.860	15.930	15.230	15.230	15.230	1,791,280
2024-03-26	15.570	15.830	15.260	15.750	15.750	2,139,460
2024-03-25	16.030	16.090	15.600	15.600	15.600	2,073,620
2024-03-22	16.550	16.580	15.960	16.080	16.080	2,948,164
2024-03-21	16.750	16.750	16.300	16.550	16.550	2,287,992
2024-03-20	16.200	16.620	16.160	16.610	16.610	2,446,820
2024-03-19	16.220	16.450	16.150	16.210	16.210	2,238,900
2024-03-18	16.050	16.350	15.960	16.280	16.280	2,431,520
2024-03-15	15.630	16.100	15.590	16.000	16.000	3,427,060
2024-03-14	15.600	15.800	15.400	15.680	15.680	2,360,500
2024-03-13	15.760	15.810	15.500	15.680	15.680	1,841,200
2024-03-12	15.880	15.880	15.500	15.760	15.760	2,244,300
2024-03-11	15.280	15.730	15.260	15.720	15.720	2,921,900
2024-03-08	14.890	15.260	14.890	15.250	15.250	2,268,480
2024-03-07	15.330	15.470	14.950	14.970	14.970	2,166,500
2024-03-06	14.800	15.500	14.800	15.290	15.290	3,142,100
2024-03-05	15.190	15.340	14.870	14.940	14.940	2,790,000
2024-03-04	15.390	15.670	15.090	15.400	15.400	2,344,572
2024-03-01	15.480	15.600	15.160	15.480	15.480	3,127,500
2024-02-29	14.610	15.560	14.610	15.400	15.400	4,258,706
2024-02-28	15.920	16.420	14.700	14.720	14.720	6,720,753
2024-02-27	15.570	15.950	15.400	15.920	15.920	4,759,731
2024-02-26	15.380	16.390	15.200	15.690	15.690	6,946,514
2024-02-23	14.700	15.030	14.570	14.990	14.990	3,617,154
2024-02-22	14.180	14.590	14.170	14.570	14.570	3,238,640
2024-02-21	14.000	14.780	13.840	14.270	14.270	4,958,360
2024-02-20	13.700	14.160	13.530	14.040	14.040	3,336,972
2024-02-19	13.600	13.990	13.550	13.790	13.790	5,218,983
2024-02-08	12.210	13.420	12.210	13.420	13.420	5,620,681
2024-02-07	12.800	12.940	12.010	12.200	12.200	4,795,963
2024-02-06	11.600	12.960	11.340	12.820	12.820	5,613,156
2024-02-05	13.390	13.390	12.110	12.110	12.110	5,645,848
2024-02-02	14.230	14.470	13.100	13.460	13.460	4,752,284
2024-02-01	13.840	14.960	13.720	14.110	14.110	6,131,200
2024-01-31	14.800	14.980	13.860	13.860	13.860	5,581,307
2024-01-30	15.020	15.430	14.720	14.810	14.810	5,906,840
2024-01-29	17.350	17.500	15.780	15.780	15.780	9,207,986
2024-01-26	18.090	18.460	17.410	17.530	17.530	9,806,900
2024-01-25	17.800	18.420	17.330	18.300	18.300	12,489,108
2024-01-24	17.600	18.620	17.600	18.190	18.190	14,816,691
2024-01-23	17.720	18.400	17.720	18.090	18.090	18,869,069

← NewerPage 11 of 21 · 1,212 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.