Yuanli Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	19.270	19.890	19.000	19.690	19.690	1,260,428
2023-10-26	19.160	19.300	18.720	19.280	19.280	1,103,174
2023-10-25	19.220	19.550	19.180	19.260	19.260	740,392
2023-10-24	18.780	19.310	18.560	19.290	19.290	1,220,620
2023-10-23	19.240	19.290	18.400	18.550	18.550	827,092
2023-10-20	19.400	19.560	19.170	19.210	19.210	639,880
2023-10-19	19.430	19.740	19.270	19.310	19.310	559,860
2023-10-18	19.980	19.980	19.360	19.430	19.430	899,768
2023-10-17	19.800	20.020	19.690	19.990	19.990	660,240
2023-10-16	20.150	20.290	19.660	19.820	19.820	1,021,928
2023-10-13	20.530	20.590	20.160	20.200	20.200	789,228
2023-10-12	20.250	20.670	20.100	20.600	20.600	984,840
2023-10-11	20.180	20.430	19.970	20.290	20.290	871,800
2023-10-10	20.270	20.410	20.010	20.080	20.080	971,100
2023-10-09	20.810	20.810	20.290	20.350	20.350	1,040,618
2023-09-28	20.990	21.110	20.840	20.910	20.910	424,356
2023-09-27	20.730	21.180	20.500	20.880	20.880	715,246
2023-09-26	20.930	21.150	20.660	20.710	20.710	702,316
2023-09-25	21.230	21.260	20.870	21.150	21.150	584,200
2023-09-22	21.190	21.330	20.910	21.230	21.230	1,367,060
2023-09-21	21.000	21.500	21.000	21.220	21.220	582,900
2023-09-20	21.710	21.810	21.300	21.350	21.350	910,652
2023-09-19	22.030	22.200	21.530	21.580	21.580	1,099,264
2023-09-18	21.920	22.360	21.720	22.170	22.170	479,616
2023-09-15	22.030	22.250	21.860	21.910	21.910	490,700
2023-09-14	22.080	22.200	21.750	21.910	21.910	510,120
2023-09-13	22.230	22.440	21.980	22.150	22.150	557,625
2023-09-12	22.440	22.490	22.180	22.280	22.280	376,048
2023-09-11	22.270	22.600	22.010	22.500	22.500	746,440
2023-09-08	22.370	22.380	22.030	22.130	22.130	455,544
2023-09-07	22.770	22.840	22.310	22.310	22.310	686,000
2023-09-06	22.210	22.640	22.210	22.590	22.590	693,200
2023-09-05	22.250	22.670	22.180	22.470	22.470	797,776
2023-09-04	22.250	22.380	21.930	22.250	22.250	672,620
2023-09-01	22.150	22.180	21.670	22.170	22.170	812,616
2023-08-31	21.870	22.280	21.790	21.790	21.790	912,788
2023-08-30	21.590	22.180	21.590	22.020	22.020	814,544
2023-08-29	20.600	21.650	20.600	21.550	21.550	1,313,036
2023-08-28	21.890	21.990	20.510	20.650	20.650	1,614,284
2023-08-25	21.060	21.270	20.490	20.550	20.550	1,265,076
2023-08-24	21.400	21.690	20.950	21.150	21.150	1,740,945
2023-08-23	21.910	21.950	21.390	21.450	21.450	682,843
2023-08-22	22.250	22.460	21.480	21.910	21.910	867,971
2023-08-21	22.550	23.040	22.180	22.220	22.220	580,240
2023-08-18	22.880	23.090	22.510	22.510	22.510	625,207
2023-08-17	22.500	22.880	22.300	22.840	22.840	457,523
2023-08-16	22.790	22.970	22.540	22.610	22.610	576,843
2023-08-15	23.180	23.400	22.860	22.910	22.910	642,189
2023-08-14	23.560	23.560	22.790	23.320	23.320	865,000
2023-08-11	23.800	23.870	23.360	23.580	23.580	793,219
2023-08-10	23.440	24.000	23.410	23.860	23.860	724,752
2023-08-09	23.610	23.610	23.370	23.440	23.440	398,104
2023-08-08	23.610	23.700	23.370	23.570	23.570	616,496
2023-08-07	23.560	23.850	23.480	23.600	23.600	732,400
2023-08-04	23.740	23.880	23.360	23.550	23.550	813,380
2023-08-03	23.710	23.960	23.620	23.740	23.740	684,888
2023-08-02	23.970	24.090	23.760	23.830	23.830	767,340
2023-08-01	24.260	24.530	24.060	24.100	24.100	542,200
2023-07-31	24.140	24.530	24.010	24.320	24.320	688,920
2023-07-28	24.090	24.230	23.740	24.130	24.130	692,580

← NewerPage 13 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.