Yuanli Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	19.690	19.690	19.690	19.690	19.690	2,045,300
2024-01-19	21.560	23.020	20.100	21.880	21.880	27,037,100
2024-01-18	19.090	20.930	18.870	20.930	20.930	16,245,072
2024-01-17	17.500	19.030	17.120	19.030	19.030	9,529,940
2024-01-16	17.320	17.580	17.030	17.300	17.300	1,710,016
2024-01-15	17.480	17.620	17.140	17.320	17.320	1,643,240
2024-01-12	17.330	17.850	17.330	17.480	17.480	1,844,780
2024-01-11	17.080	17.440	17.020	17.350	17.350	1,414,920
2024-01-10	16.900	17.390	16.800	17.110	17.110	1,613,200
2024-01-09	16.770	17.240	16.770	16.990	16.990	2,062,701
2024-01-08	17.160	17.380	16.720	16.770	16.770	2,342,912
2024-01-05	17.740	17.770	17.080	17.160	17.160	2,627,292
2024-01-04	18.280	18.380	17.700	17.740	17.740	2,147,222
2024-01-03	18.100	18.290	18.070	18.200	18.200	1,689,386
2024-01-02	18.170	18.450	18.040	18.210	18.210	1,743,780
2023-12-29	18.180	18.460	17.920	18.240	18.240	2,149,926
2023-12-28	17.610	18.640	17.610	18.300	18.300	2,384,124
2023-12-27	17.820	17.910	17.540	17.720	17.720	837,560
2023-12-26	17.750	18.110	17.680	17.810	17.810	889,871
2023-12-25	18.150	18.260	17.730	17.970	17.970	973,031
2023-12-22	18.250	18.300	17.950	18.000	18.000	1,005,292
2023-12-21	18.000	18.340	17.710	18.200	18.200	1,093,618
2023-12-20	18.310	18.360	18.010	18.060	18.060	755,953
2023-12-19	18.240	18.380	18.050	18.190	18.190	1,115,396
2023-12-18	18.620	18.690	18.210	18.260	18.260	1,015,430
2023-12-15	18.600	18.920	18.580	18.620	18.620	656,882
2023-12-14	18.720	18.840	18.610	18.660	18.660	608,328
2023-12-13	18.890	18.990	18.590	18.640	18.640	829,984
2023-12-12	19.200	19.200	18.850	18.890	18.890	684,576
2023-12-11	18.980	19.210	18.710	19.100	19.100	1,119,144
2023-12-08	19.480	19.610	18.980	19.060	19.060	1,061,864
2023-12-07	19.480	19.550	19.200	19.430	19.430	845,226
2023-12-06	19.310	19.710	19.210	19.480	19.480	1,016,260
2023-12-05	19.610	19.610	19.200	19.310	19.310	1,004,588
2023-12-04	20.000	20.230	19.450	19.600	19.600	1,239,631
2023-12-01	19.790	19.970	19.630	19.800	19.800	993,368
2023-11-30	20.250	20.250	19.610	19.790	19.790	950,376
2023-11-29	20.330	20.420	20.010	20.210	20.210	572,246
2023-11-28	20.190	20.370	19.930	20.340	20.340	695,236
2023-11-27	20.150	20.340	19.870	20.120	20.120	927,748
2023-11-24	20.600	20.600	20.190	20.210	20.210	812,200
2023-11-23	20.700	20.700	20.260	20.650	20.650	789,300
2023-11-22	20.450	20.650	20.240	20.280	20.280	821,900
2023-11-21	20.760	20.870	20.530	20.530	20.530	637,448
2023-11-20	20.600	20.830	20.380	20.820	20.820	997,833
2023-11-17	20.360	20.630	20.260	20.550	20.550	701,440
2023-11-16	20.460	20.550	20.350	20.360	20.360	735,712
2023-11-15	20.540	20.660	20.370	20.480	20.480	786,324
2023-11-14	20.200	20.590	20.200	20.360	20.360	494,160
2023-11-13	20.270	20.450	20.120	20.380	20.380	755,280
2023-11-10	20.530	20.780	20.220	20.290	20.290	1,220,240
2023-11-09	20.340	21.000	20.320	20.800	20.800	1,615,604
2023-11-08	20.470	20.470	20.180	20.290	20.290	608,560
2023-11-07	20.640	20.640	20.190	20.430	20.430	679,200
2023-11-06	20.600	20.690	20.300	20.520	20.520	1,053,150
2023-11-03	19.980	20.550	19.940	20.290	20.290	1,155,218
2023-11-02	20.400	20.470	19.900	19.920	19.920	927,971
2023-11-01	20.450	20.560	20.260	20.390	20.390	855,120
2023-10-31	20.350	20.700	20.280	20.480	20.480	856,572
2023-10-30	20.220	20.550	19.700	20.440	20.440	2,083,257

← NewerPage 12 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.